EL - The Estée Lauder Companies Inc.
NYSE - Nasdaq Cours en temps réel. Devise en USD
Dans le cours
Options d’achatpour16 juin 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EL230616C00105000 | 2023-05-19 10:43AM EDT | 105.00 | 95.00 | 74.00 | 78.80 | 0.00 | - | 1 | 0 | 146.48% |
| EL230616C00120000 | 2023-05-12 9:55AM EDT | 120.00 | 81.10 | 59.20 | 63.20 | 0.00 | - | - | 0 | 187.45% |
| EL230616C00130000 | 2023-05-24 9:44AM EDT | 130.00 | 59.40 | 50.00 | 53.00 | 0.00 | - | - | 0 | 102.15% |
| EL230616C00140000 | 2023-05-08 12:27PM EDT | 140.00 | 65.30 | 39.90 | 43.00 | 0.00 | - | - | 0 | 79.10% |
| EL230616C00155000 | 2023-06-06 12:23PM EDT | 155.00 | 28.18 | 25.30 | 27.90 | 0.00 | - | 1 | 1 | 57.72% |
| EL230616C00160000 | 2023-05-31 3:41PM EDT | 160.00 | 25.00 | 20.40 | 23.00 | 0.00 | - | 1 | 0 | 50.93% |
| EL230616C00165000 | 2023-06-06 12:14PM EDT | 165.00 | 18.30 | 15.60 | 17.90 | 0.00 | - | 1 | 3 | 60.79% |
| EL230616C00170000 | 2023-06-06 2:42PM EDT | 170.00 | 14.76 | 11.40 | 12.70 | 0.00 | - | 7 | 5 | 45.39% |
| EL230616C00175000 | 2023-06-07 1:37PM EDT | 175.00 | 7.00 | 7.30 | 7.80 | -2.92 | -29.44% | 7 | 152 | 33.13% |
| EL230616C00180000 | 2023-06-07 1:58PM EDT | 180.00 | 4.50 | 3.80 | 4.10 | -1.50 | -25.00% | 27 | 466 | 28.78% |
| EL230616C00185000 | 2023-06-07 3:57PM EDT | 185.00 | 1.76 | 1.60 | 1.85 | -1.24 | -41.33% | 131 | 589 | 28.10% |
| EL230616C00190000 | 2023-06-07 3:54PM EDT | 190.00 | 0.68 | 0.65 | 0.75 | -0.57 | -45.60% | 378 | 636 | 28.74% |
| EL230616C00195000 | 2023-06-07 3:49PM EDT | 195.00 | 0.30 | 0.25 | 0.35 | -0.14 | -31.82% | 563 | 1,210 | 31.30% |
| EL230616C00200000 | 2023-06-07 3:20PM EDT | 200.00 | 0.20 | 0.15 | 0.20 | -0.05 | -20.00% | 92 | 965 | 34.91% |
| EL230616C00205000 | 2023-06-07 1:49PM EDT | 205.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 26 | 866 | 39.70% |
| EL230616C00210000 | 2023-06-07 3:49PM EDT | 210.00 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 45 | 1,315 | 46.00% |
| EL230616C00215000 | 2023-06-06 1:42PM EDT | 215.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 12 | 114 | 51.95% |
| EL230616C00220000 | 2023-06-07 12:56PM EDT | 220.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 2 | 1,569 | 54.30% |
| EL230616C00225000 | 2023-06-01 10:27AM EDT | 225.00 | 0.02 | 0.00 | 0.30 | -0.07 | -77.78% | 1 | 50 | 63.28% |
| EL230616C00230000 | 2023-06-07 2:14PM EDT | 230.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 3 | 2,351 | 59.38% |
| EL230616C00235000 | 2023-05-23 1:30PM EDT | 235.00 | 0.05 | 0.00 | 0.35 | -0.03 | -37.50% | 7 | 48 | 75.39% |
| EL230616C00240000 | 2023-06-07 2:14PM EDT | 240.00 | 0.30 | 0.00 | 0.05 | +0.29 | +2,900.00% | 25 | 1,893 | 63.28% |
| EL230616C00245000 | 2023-05-22 10:18AM EDT | 245.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 90.04% |
| EL230616C00250000 | 2023-05-31 3:10PM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 1,077 | 71.48% |
| EL230616C00260000 | 2023-06-07 9:30AM EDT | 260.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 993 | 78.91% |
| EL230616C00265000 | 2023-05-18 9:32AM EDT | 265.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 108.89% |
| EL230616C00270000 | 2023-05-26 11:56AM EDT | 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 492 | 86.33% |
| EL230616C00280000 | 2023-06-01 12:29PM EDT | 280.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 508 | 92.97% |
| EL230616C00290000 | 2023-05-31 1:23PM EDT | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 638 | 99.61% |
| EL230616C00295000 | 2023-05-08 3:07PM EDT | 295.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | - | 2 | 133.79% |
| EL230616C00300000 | 2023-05-25 10:41AM EDT | 300.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 525 | 106.25% |
| EL230616C00310000 | 2023-05-22 3:49PM EDT | 310.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 39 | 112.50% |
| EL230616C00320000 | 2023-05-04 3:29PM EDT | 320.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 47 | 117.97% |
| EL230616C00330000 | 2023-05-03 10:25AM EDT | 330.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 41 | 123.44% |
| EL230616C00340000 | 2023-03-06 2:32PM EDT | 340.00 | 0.55 | 0.00 | 1.50 | 0.00 | - | 2 | 61 | 194.14% |
| EL230616C00350000 | 2023-03-28 10:19AM EDT | 350.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 18 | 171.88% |
| EL230616C00360000 | 2023-04-12 1:35PM EDT | 360.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 148.83% |
| EL230616C00380000 | 2023-01-12 1:10PM EDT | 380.00 | 1.25 | 0.00 | 1.35 | 0.00 | - | - | 1 | 217.19% |
| EL230616C00390000 | 2023-02-24 4:23PM EDT | 390.00 | 0.14 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 189.84% |
| EL230616C00400000 | 2023-05-04 2:47PM EDT | 400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 59 | 158.59% |
Options de ventepour16 juin 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EL230616P00100000 | 2023-05-03 10:07AM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 139.84% |
| EL230616P00105000 | 2022-11-02 11:21AM EDT | 105.00 | 1.27 | 0.00 | 3.50 | 0.00 | - | - | 1 | 229.59% |
| EL230616P00115000 | 2022-12-13 12:13PM EDT | 115.00 | 0.50 | 0.00 | 1.05 | 0.00 | - | 2 | 6 | 153.13% |
| EL230616P00120000 | 2023-01-13 3:06PM EDT | 120.00 | 0.25 | 0.00 | 1.30 | 0.00 | - | 2 | 4 | 146.58% |
| EL230616P00125000 | 2023-03-15 9:48AM EDT | 125.00 | 0.46 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 121.09% |
| EL230616P00130000 | 2023-05-16 12:47PM EDT | 130.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 16 | 76.17% |
| EL230616P00135000 | 2023-05-03 9:30AM EDT | 135.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| EL230616P00140000 | 2023-06-06 10:19AM EDT | 140.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 5 | 86 | 65.63% |
| EL230616P00145000 | 2023-05-31 3:55PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 152 | 53.13% |
| EL230616P00150000 | 2023-06-05 11:17AM EDT | 150.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 204 | 54.79% |
| EL230616P00155000 | 2023-05-31 3:58PM EDT | 155.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 10 | 158 | 52.15% |
| EL230616P00160000 | 2023-06-06 10:28AM EDT | 160.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 6 | 112 | 43.26% |
| EL230616P00165000 | 2023-06-07 3:44PM EDT | 165.00 | 0.15 | 0.10 | 0.25 | +0.05 | +50.00% | 27 | 225 | 35.94% |
| EL230616P00170000 | 2023-06-07 3:17PM EDT | 170.00 | 0.30 | 0.30 | 0.45 | +0.09 | +42.86% | 35 | 445 | 30.91% |
| EL230616P00175000 | 2023-06-07 3:19PM EDT | 175.00 | 1.05 | 0.90 | 1.05 | +0.45 | +75.00% | 144 | 1,251 | 27.81% |
| EL230616P00180000 | 2023-06-07 3:59PM EDT | 180.00 | 2.38 | 2.30 | 2.50 | +0.75 | +46.01% | 84 | 694 | 25.90% |
| EL230616P00185000 | 2023-06-07 3:07PM EDT | 185.00 | 5.17 | 5.00 | 5.30 | +1.77 | +52.06% | 43 | 1,419 | 25.44% |
| EL230616P00190000 | 2023-06-07 12:26PM EDT | 190.00 | 8.92 | 8.80 | 9.30 | +2.42 | +37.23% | 19 | 1,655 | 26.10% |
| EL230616P00195000 | 2023-06-07 12:53PM EDT | 195.00 | 13.90 | 13.00 | 14.60 | +2.95 | +26.94% | 10 | 3,294 | 40.19% |
| EL230616P00200000 | 2023-06-06 3:36PM EDT | 200.00 | 15.90 | 17.80 | 19.60 | 0.00 | - | 12 | 506 | 49.29% |
| EL230616P00205000 | 2023-06-07 3:00PM EDT | 205.00 | 24.00 | 22.70 | 24.80 | +4.13 | +20.79% | 112 | 11 | 61.18% |
| EL230616P00210000 | 2023-06-05 1:49PM EDT | 210.00 | 27.96 | 27.40 | 30.30 | 0.00 | - | 11 | 4 | 77.49% |
| EL230616P00215000 | 2023-05-24 2:42PM EDT | 215.00 | 26.46 | 31.80 | 35.70 | 0.00 | - | 10 | 0 | 91.80% |
| EL230616P00220000 | 2023-06-06 3:15PM EDT | 220.00 | 36.20 | 36.60 | 40.30 | 0.00 | - | 8 | 4 | 93.60% |
| EL230616P00225000 | 2023-05-30 11:13AM EDT | 225.00 | 33.05 | 42.20 | 45.20 | 0.00 | - | 1 | 0 | 99.32% |
| EL230616P00230000 | 2023-06-07 3:40PM EDT | 230.00 | 48.42 | 47.30 | 49.90 | +2.47 | +5.38% | 2,470 | 156 | 100.54% |
| EL230616P00235000 | 2023-05-15 11:11AM EDT | 235.00 | 35.00 | 52.10 | 55.80 | 0.00 | - | - | 0 | 77.54% |
| EL230616P00240000 | 2023-06-07 3:40PM EDT | 240.00 | 58.48 | 57.40 | 60.00 | +2.51 | +4.48% | 2,470 | 164 | 115.67% |
| EL230616P00245000 | 2023-05-25 9:54AM EDT | 245.00 | 56.10 | 61.70 | 65.20 | 0.00 | - | - | 0 | 126.15% |
| EL230616P00250000 | 2023-06-07 3:40PM EDT | 250.00 | 68.45 | 67.60 | 69.80 | +2.49 | +3.78% | 5,590 | 406 | 123.19% |
| EL230616P00260000 | 2023-06-01 3:12PM EDT | 260.00 | 76.20 | 77.10 | 80.40 | 0.00 | - | 2 | 1 | 73.44% |
| EL230616P00265000 | 2023-05-08 10:44AM EDT | 265.00 | 59.80 | 83.10 | 83.90 | 0.00 | - | - | 0 | 102.34% |
| EL230616P00270000 | 2023-05-12 9:55AM EDT | 270.00 | 69.20 | 87.10 | 90.40 | 0.00 | - | 1 | 0 | 79.69% |
| EL230616P00280000 | 2023-05-25 10:22AM EDT | 280.00 | 89.60 | 96.80 | 100.50 | 0.00 | - | 1 | 0 | 172.17% |
| EL230616P00285000 | 2023-05-10 11:19AM EDT | 285.00 | 83.30 | 102.00 | 105.50 | 0.00 | - | - | 0 | 89.06% |
| EL230616P00290000 | 2023-03-10 11:07AM EDT | 290.00 | 52.60 | 47.90 | 50.90 | 0.00 | - | 1 | 2 | 0.00% |
| EL230616P00300000 | 2023-01-26 2:05PM EDT | 300.00 | 35.40 | 56.00 | 60.50 | 0.00 | - | 2 | 2 | 0.00% |
| EL230616P00330000 | 2023-05-08 10:58AM EDT | 330.00 | 124.70 | 148.50 | 149.30 | 0.00 | - | 1 | 0 | 150.39% |
© 2023 Yahoo. Tous droits réservés.