La bourse est fermée

The Estée Lauder Companies Inc. (EL)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
131,07-1,65 (-1,24 %)
À partir de 12:12PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
EL250117C000550002024-02-20 4:12PM EDT55.0089.8390.5095.000.00-13170.43%
EL250117C000600002024-05-21 12:44PM EDT60.0072.0070.5073.900.00-3361.87%
EL250117C000650002024-02-07 10:34AM EDT65.0082.250.000.000.00-140.00%
EL250117C000700002024-03-12 11:23AM EDT70.0084.9273.8076.800.00-12122.12%
EL250117C000800002024-02-22 10:33AM EDT80.0069.3664.0068.500.00-113107.50%
EL250117C000900002024-05-20 3:46PM EDT90.0044.7044.1045.700.00-11851.97%
EL250117C000950002024-05-07 2:19PM EDT95.0039.1040.0040.900.00-1747.52%
EL250117C001000002024-05-22 10:13AM EDT100.0036.0035.2037.20-4.60-11.33%1012547.11%
EL250117C001050002024-05-01 3:27PM EDT105.0033.2531.6033.000.00-16644.45%
EL250117C001100002024-05-17 3:18PM EDT110.0032.5028.0029.300.00-16643.04%
EL250117C001150002024-05-15 3:59PM EDT115.0029.9025.1025.700.00-12941.44%
EL250117C001200002024-05-21 11:54AM EDT120.0022.7021.5022.700.00-15340.95%
EL250117C001250002024-05-20 11:31AM EDT125.0021.0019.4019.800.00-36140.14%
EL250117C001300002024-05-16 11:52AM EDT130.0022.5516.7017.100.00-212939.29%
EL250117C001350002024-05-21 11:09AM EDT135.0014.6014.4014.800.00-226638.86%
EL250117C001400002024-05-22 10:56AM EDT140.0012.9012.2012.50-0.70-5.15%22,36237.90%
EL250117C001450002024-05-20 1:20PM EDT145.0011.2510.4010.700.00-163337.61%
EL250117C001500002024-05-20 12:22PM EDT150.009.208.709.00-0.47-4.86%453237.06%
EL250117C001550002024-05-14 9:30AM EDT155.009.497.407.700.00-155537.02%
EL250117C001600002024-05-20 3:41PM EDT160.006.356.106.400.00-11,63436.52%
EL250117C001650002024-05-16 12:03PM EDT165.008.005.005.400.00-166636.40%
EL250117C001700002024-05-20 2:38PM EDT170.004.604.204.500.00-568336.16%
EL250117C001750002024-05-20 1:32PM EDT175.003.903.503.800.00-386636.16%
EL250117C001800002024-05-15 3:33PM EDT180.004.102.903.100.00-11,02635.79%
EL250117C001850002024-05-20 2:56PM EDT185.002.622.252.600.00-51,35835.78%
EL250117C001900002024-05-22 10:08AM EDT190.002.001.952.20-0.35-14.89%355835.88%
EL250117C001950002024-05-22 11:47AM EDT195.001.721.652.00-1.08-38.57%225136.65%
EL250117C002000002024-05-22 11:47AM EDT200.001.501.351.50-0.03-1.96%469335.66%
EL250117C002050002024-05-16 12:48PM EDT205.002.101.101.300.00-177635.96%
EL250117C002100002024-05-21 3:18PM EDT210.001.100.951.100.00-521136.07%
EL250117C002150002024-04-30 11:15AM EDT215.002.900.800.950.00-110136.32%
EL250117C002200002024-05-01 10:47AM EDT220.001.000.650.800.00-519136.37%
EL250117C002250002024-05-20 2:08PM EDT225.000.650.500.800.00-115937.57%
EL250117C002300002024-05-20 9:46AM EDT230.000.600.501.050.00-215940.78%
EL250117C002350002024-05-15 12:55PM EDT235.000.700.400.000.00-214412.50%
EL250117C002400002024-05-16 12:03PM EDT240.000.700.050.800.00-18540.97%
EL250117C002450002024-05-01 9:35AM EDT245.000.700.100.750.00-201641.58%
EL250117C002500002024-05-02 9:34AM EDT250.000.450.100.750.00-1018742.60%
EL250117C002550002024-04-30 2:08PM EDT255.001.050.000.000.00-26912.50%
EL250117C002600002024-05-01 3:15PM EDT260.001.100.050.600.00-15142.97%
EL250117C002650002024-02-05 10:30AM EDT265.000.050.000.000.00-21412.50%
EL250117C002700002024-05-21 2:56PM EDT270.000.300.050.700.00-1512845.97%
EL250117C002750002024-04-02 10:38AM EDT275.001.050.050.500.00-47044.46%
EL250117C002800002024-04-23 9:34AM EDT280.000.700.050.650.00-35847.19%
EL250117C002850002024-04-02 11:03AM EDT285.000.850.000.500.00-611046.14%
EL250117C002900002024-01-25 1:34PM EDT290.000.390.301.150.00-13253.83%
EL250117C002950002023-10-27 11:45AM EDT295.000.700.100.550.00-2048.46%
EL250117C003000002024-04-16 9:39AM EDT300.000.350.100.750.00-112651.69%
EL250117C003100002024-05-07 9:32AM EDT310.000.260.050.400.00-21448.51%
EL250117C003200002023-11-06 12:00PM EDT320.000.300.051.100.00-11852.61%
EL250117C003300002024-02-09 1:48PM EDT330.000.250.100.750.00-11551.76%
EL250117C003400002023-10-12 9:46AM EDT340.000.450.001.500.00-23057.67%
EL250117C003500002024-02-28 10:36AM EDT350.000.200.100.550.00-17252.49%
EL250117C003600002023-07-13 11:52AM EDT360.001.320.402.250.00-2866.16%
EL250117C003700002024-02-12 1:58PM EDT370.000.200.100.500.00-1654.30%
EL250117C003800002023-08-23 10:38AM EDT380.000.500.052.450.00-11568.14%
EL250117C003900002023-06-09 2:10PM EDT390.000.450.303.100.00-22873.14%
EL250117C004000002024-02-05 12:04PM EDT400.000.350.001.450.00-11264.87%
EL250117C004100002024-03-22 1:23PM EDT410.000.200.000.400.00-2955.91%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
EL250117P000550002024-05-08 9:30AM EDT55.000.100.050.750.00-5026955.76%
EL250117P000600002024-05-06 2:42PM EDT60.000.200.200.750.00-251152.22%
EL250117P000650002024-05-13 3:24PM EDT65.000.400.300.750.00-23951.69%
EL250117P000700002024-05-15 3:58PM EDT70.000.400.100.800.00-64147.51%
EL250117P000750002024-05-20 11:54AM EDT75.000.500.301.000.00-11,30445.13%
EL250117P000800002024-05-22 10:08AM EDT80.001.000.651.30-0.25-20.00%110143.32%
EL250117P000850002024-05-03 3:02PM EDT85.001.361.351.550.00-11,84640.76%
EL250117P000900002024-05-16 2:21PM EDT90.001.521.802.050.00-560239.47%
EL250117P000950002024-05-09 9:47AM EDT95.002.902.502.750.00-3057938.60%
EL250117P001000002024-05-21 1:26PM EDT100.003.453.303.600.00-132,15437.68%
EL250117P001050002024-05-21 2:53PM EDT105.004.404.404.600.00-382536.67%
EL250117P001100002024-05-21 11:09AM EDT110.005.805.605.900.00-21,61836.01%
EL250117P001150002024-05-21 11:34AM EDT115.007.207.007.300.00-121,05134.97%
EL250117P001200002024-05-21 1:43PM EDT120.008.908.809.100.00-121,04034.40%
EL250117P001250002024-05-21 11:05AM EDT125.0011.1010.8011.100.00-172833.67%
EL250117P001300002024-05-21 11:08AM EDT130.0013.3013.0013.600.00-22,07333.50%
EL250117P001350002024-05-20 3:04PM EDT135.0015.5015.6016.000.00-111,59432.45%
EL250117P001400002024-05-17 10:19AM EDT140.0016.4018.3018.900.00-12,37631.94%
EL250117P001450002024-05-21 3:59PM EDT145.0020.7021.3022.000.00-544231.28%
EL250117P001500002024-05-17 10:21AM EDT150.0022.2024.6025.300.00-661,01730.48%
EL250117P001550002024-05-17 10:21AM EDT155.0025.5028.2028.900.00-5883729.81%
EL250117P001600002024-05-17 9:49AM EDT160.0028.9131.7032.500.00-11,25728.44%
EL250117P001650002024-05-17 10:21AM EDT165.0032.8035.8036.800.00-297728.58%
EL250117P001700002024-05-01 1:13PM EDT170.0047.1039.7041.100.00-135828.20%
EL250117P001750002024-03-12 10:07AM EDT175.0030.8136.7037.500.00-24440.00%
EL250117P001800002024-04-25 9:59AM EDT180.0040.2648.7051.200.00-12832.60%
EL250117P001850002024-05-08 10:28AM EDT185.0058.0052.5055.800.00-122932.68%
EL250117P001900002024-05-08 11:20AM EDT190.0061.8057.3061.000.00-54135.35%
EL250117P001950002024-05-09 3:46PM EDT195.0064.1062.2065.600.00-1335.08%
EL250117P002000002024-05-02 11:45AM EDT200.0067.5067.2070.600.00-15036.65%
EL250117P002050002024-03-27 11:39AM EDT205.0063.6057.6059.900.00-110.00%
EL250117P002100002023-11-06 11:17AM EDT210.0098.0274.7077.600.00-100.00%
EL250117P002150002023-08-21 3:29PM EDT215.0064.9863.7065.400.00-13110.00%
EL250117P002200002023-09-28 1:08PM EDT220.0079.8294.6096.900.00-2862.67%
EL250117P002250002023-09-13 2:05PM EDT225.0072.5086.4088.300.00-900.00%
EL250117P002300002023-08-18 11:19AM EDT230.0071.5372.0076.500.00-13100.00%
EL250117P002350002023-07-27 12:47PM EDT235.0059.8580.0084.600.00-13200.00%
EL250117P002400002023-09-27 12:41PM EDT240.00100.80114.30116.300.00-5067.19%
EL250117P002450002023-07-24 11:16AM EDT245.0070.9391.0092.800.00-1200.00%
EL250117P002500002023-08-30 3:01PM EDT250.0083.20103.00108.000.00-17000.00%
EL250117P002550002023-06-09 2:11PM EDT255.0078.6763.5066.100.00-1100.00%
EL250117P002600002023-06-07 3:50PM EDT260.0079.0067.9069.200.00-100.00%
EL250117P002700002023-03-02 4:17PM EDT270.0043.9044.5047.300.00-240.00%
EL250117P002800002022-12-27 2:13PM EDT280.0060.9040.1044.900.00--2000.00%
EL250117P002900002022-12-12 2:09PM EDT290.0066.3351.5056.500.00--70.00%
EL250117P003000002023-05-04 3:33PM EDT300.0099.40109.00114.000.00-100.00%
EL250117P003100002023-05-04 9:34AM EDT310.00109.00119.00124.000.00-300.00%
EL250117P003200002023-06-07 3:50PM EDT320.00138.00125.00130.000.00-200.00%
EL250117P003300002023-10-11 1:47PM EDT330.00190.60213.00217.200.00-10116.95%
EL250117P003400002022-09-28 10:13AM EDT340.00118.32132.50137.500.00--100.00%
EL250117P003900002023-01-13 3:27PM EDT390.00127.00137.50142.500.00-110.00%
EL250117P004000002023-05-03 1:20PM EDT400.00193.13209.00214.500.00-400.00%