La bourse est fermée
Dow Jones
39 839,52 +281,41 (+0,71 %) Nasdaq
16 730,48 +219,30 (+1,33 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0879 +0,0058 (+0,53 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 089,08 +3 683,41 (+6,53 %)
The Estée Lauder Companies Inc. (EL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:53PM EDT. Marché ouvert.
Options d’achatpour20 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EL250620C00085000 | 2024-05-01 3:27PM EDT | 85.00 | 52.10 | 54.50 | 57.90 | 0.00 | - | - | 1 | 55.48% |
| EL250620C00090000 | 2024-05-01 12:20PM EDT | 90.00 | 45.15 | 50.90 | 52.30 | 0.00 | - | - | 1 | 48.91% |
| EL250620C00095000 | 2024-05-01 12:24PM EDT | 95.00 | 41.29 | 47.40 | 48.50 | 0.00 | - | - | 1 | 47.90% |
| EL250620C00100000 | 2024-05-06 1:05PM EDT | 100.00 | 39.80 | 43.00 | 44.90 | 0.00 | - | 1 | 2 | 47.10% |
| EL250620C00110000 | 2024-05-08 3:53PM EDT | 110.00 | 32.50 | 36.90 | 38.20 | 0.00 | - | - | 1 | 45.70% |
| EL250620C00120000 | 2024-05-01 2:32PM EDT | 120.00 | 27.70 | 30.60 | 32.00 | 0.00 | - | - | 1 | 44.14% |
| EL250620C00125000 | 2024-05-02 3:04PM EDT | 125.00 | 27.70 | 27.90 | 29.50 | 0.00 | - | 1 | 2 | 44.09% |
| EL250620C00130000 | 2024-05-14 2:24PM EDT | 130.00 | 25.00 | 25.20 | 26.70 | 0.00 | - | 1 | 5 | 43.17% |
| EL250620C00135000 | 2024-05-15 10:23AM EDT | 135.00 | 23.48 | 22.80 | 24.50 | +2.78 | +13.43% | 1 | 7 | 43.08% |
| EL250620C00140000 | 2024-05-15 11:49AM EDT | 140.00 | 21.35 | 20.40 | 22.70 | +1.55 | +7.83% | 1 | 147 | 43.43% |
| EL250620C00150000 | 2024-05-15 11:51AM EDT | 150.00 | 17.25 | 16.80 | 18.30 | +1.55 | +9.87% | 1 | 239 | 41.92% |
| EL250620C00155000 | 2024-05-13 11:24AM EDT | 155.00 | 13.10 | 14.70 | 17.30 | 0.00 | - | 1 | 45 | 42.91% |
| EL250620C00160000 | 2024-05-02 11:14AM EDT | 160.00 | 12.60 | 13.00 | 14.10 | 0.00 | - | - | 12 | 39.78% |
| EL250620C00165000 | 2024-05-06 11:11AM EDT | 165.00 | 9.80 | 11.50 | 12.70 | 0.00 | - | 71 | 79 | 39.60% |
| EL250620C00170000 | 2024-05-10 1:21PM EDT | 170.00 | 8.90 | 10.70 | 11.40 | 0.00 | - | 33 | 34 | 39.39% |
| EL250620C00175000 | 2024-05-15 12:13PM EDT | 175.00 | 9.90 | 9.00 | 11.20 | +1.50 | +17.86% | 1 | 13 | 41.05% |
| EL250620C00180000 | 2024-05-15 9:37AM EDT | 180.00 | 8.00 | 8.30 | 9.20 | +0.20 | +2.56% | 1 | 8 | 39.09% |
| EL250620C00185000 | 2024-05-03 2:42PM EDT | 185.00 | 6.50 | 7.00 | 8.00 | 0.00 | - | 90 | 90 | 38.44% |
| EL250620C00190000 | 2024-05-07 11:13AM EDT | 190.00 | 5.20 | 6.40 | 7.10 | 0.00 | - | - | 1 | 38.20% |
| EL250620C00195000 | 2024-05-15 11:59AM EDT | 195.00 | 5.90 | 5.80 | 6.30 | +1.50 | +34.09% | 12 | 237 | 37.99% |
| EL250620C00200000 | 2024-04-30 11:35AM EDT | 200.00 | 8.80 | 4.90 | 5.60 | 0.00 | - | - | 4 | 37.83% |
| EL250620C00210000 | 2024-05-06 11:58AM EDT | 210.00 | 3.20 | 3.80 | 4.50 | 0.00 | - | 1 | 41 | 37.77% |
| EL250620C00220000 | 2024-05-14 11:14AM EDT | 220.00 | 2.70 | 2.90 | 3.50 | 0.00 | - | 1 | 2 | 37.38% |
Options de ventepour20 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EL250620P00075000 | 2024-05-07 3:23PM EDT | 75.00 | 1.97 | 1.65 | 1.95 | 0.00 | - | 1 | 2 | 42.81% |
| EL250620P00080000 | 2024-05-07 3:23PM EDT | 80.00 | 2.57 | 2.15 | 2.50 | 0.00 | - | 1 | 5 | 41.77% |
| EL250620P00085000 | 2024-05-01 1:47PM EDT | 85.00 | 3.75 | 2.80 | 3.30 | 0.00 | - | - | 1 | 41.36% |
| EL250620P00090000 | 2024-05-14 9:52AM EDT | 90.00 | 3.30 | 3.50 | 4.10 | 0.00 | - | 1 | 268 | 40.41% |
| EL250620P00095000 | 2024-05-15 9:55AM EDT | 95.00 | 4.60 | 4.50 | 5.20 | -0.60 | -11.54% | 27 | 3 | 40.03% |
| EL250620P00100000 | 2024-05-15 10:02AM EDT | 100.00 | 5.76 | 5.50 | 6.30 | -0.34 | -5.57% | 10 | 121 | 39.17% |
| EL250620P00105000 | 2024-05-09 10:51AM EDT | 105.00 | 7.36 | 6.80 | 7.60 | 0.00 | - | 2 | 9 | 38.46% |
| EL250620P00110000 | 2024-05-09 10:09AM EDT | 110.00 | 9.00 | 8.50 | 9.20 | 0.00 | - | 5 | 329 | 38.07% |
| EL250620P00115000 | 2024-05-14 11:12AM EDT | 115.00 | 9.50 | 10.00 | 10.90 | 0.00 | - | 65 | 148 | 37.49% |
| EL250620P00120000 | 2024-05-15 1:50PM EDT | 120.00 | 12.10 | 12.00 | 12.80 | 0.00 | - | 2 | 409 | 36.95% |
| EL250620P00125000 | 2024-05-15 12:47PM EDT | 125.00 | 13.90 | 14.00 | 14.80 | +0.10 | +0.72% | 6 | 107 | 36.26% |
| EL250620P00130000 | 2024-05-15 12:45PM EDT | 130.00 | 16.00 | 16.10 | 17.80 | -0.10 | -0.62% | 18 | 168 | 37.08% |
| EL250620P00135000 | 2024-05-14 11:30AM EDT | 135.00 | 17.90 | 18.10 | 19.30 | -0.50 | -2.72% | 11 | 125 | 34.80% |
| EL250620P00140000 | 2024-05-15 11:03AM EDT | 140.00 | 20.70 | 20.30 | 21.70 | -0.20 | -0.96% | 12 | 186 | 33.85% |
| EL250620P00145000 | 2024-04-30 1:42PM EDT | 145.00 | 19.30 | 23.10 | 24.30 | 0.00 | - | - | 3,000 | 32.93% |
| EL250620P00150000 | 2024-05-01 2:12PM EDT | 150.00 | 29.78 | 26.00 | 28.50 | 0.00 | - | - | 1 | 34.52% |
| EL250620P00155000 | 2024-05-08 9:30AM EDT | 155.00 | 33.12 | 29.10 | 30.60 | 0.00 | - | - | 1 | 32.06% |
| EL250620P00160000 | 2024-05-10 9:30AM EDT | 160.00 | 34.60 | 32.40 | 34.00 | 0.00 | - | - | 1 | 31.59% |
