Marchés français ouverture 8 h 50 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 274,05 -131,61 (-0,34 %) EUR/USD
1,0720 +0,0048 (+0,45 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
54 119,59 -2 017,88 (-3,59 %)
The Estée Lauder Companies Inc. (EL)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240503C00120000 | 2024-05-01 1:36PM EDT | 120.00 | 7.50 | 7.30 | 9.40 | -15.10 | -66.81% | 184 | 1 | 78.22% |
| EL240503C00129000 | 2024-05-01 3:49PM EDT | 129.00 | 1.85 | 1.30 | 1.65 | -18.45 | -90.89% | 143 | 1 | 51.27% |
| EL240503C00134000 | 2024-05-01 3:23PM EDT | 134.00 | 0.80 | 0.00 | 2.40 | -14.35 | -94.72% | 30 | 2 | 75.78% |
| EL240503C00135000 | 2024-05-01 3:58PM EDT | 135.00 | 0.30 | 0.00 | 0.40 | -8.80 | -96.70% | 284 | 3 | 55.27% |
| EL240503C00136000 | 2024-05-01 3:44PM EDT | 136.00 | 0.22 | 0.05 | 0.25 | -13.48 | -98.39% | 29 | 32 | 52.93% |
| EL240503C00137000 | 2024-05-01 11:01AM EDT | 137.00 | 0.15 | 0.00 | 0.20 | -14.65 | -98.99% | 35 | 17 | 54.30% |
| EL240503C00138000 | 2024-05-01 3:47PM EDT | 138.00 | 0.15 | 0.00 | 0.15 | -11.10 | -98.67% | 675 | 19 | 54.88% |
| EL240503C00139000 | 2024-05-01 10:02AM EDT | 139.00 | 1.80 | 0.00 | 0.60 | -9.60 | -84.21% | 7 | 28 | 68.56% |
| EL240503C00140000 | 2024-05-01 3:14PM EDT | 140.00 | 0.15 | 0.00 | 0.15 | -8.75 | -98.31% | 62 | 21 | 55.08% |
| EL240503C00141000 | 2024-05-01 1:59PM EDT | 141.00 | 0.10 | 0.05 | 0.60 | -9.90 | -99.00% | 58 | 4 | 78.32% |
| EL240503C00142000 | 2024-05-01 1:46PM EDT | 142.00 | 0.05 | 0.00 | 0.20 | -9.45 | -99.47% | 60 | 2 | 64.84% |
| EL240503C00143000 | 2024-04-30 2:54PM EDT | 143.00 | 0.35 | 0.00 | 0.30 | -8.55 | -96.07% | 2 | 15 | 73.44% |
| EL240503C00144000 | 2024-05-01 9:30AM EDT | 144.00 | 0.23 | 0.00 | 0.85 | -7.54 | -97.04% | 2 | 81 | 96.09% |
| EL240503C00145000 | 2024-05-01 1:56PM EDT | 145.00 | 0.05 | 0.05 | 0.10 | -7.57 | -99.34% | 169 | 265 | 71.48% |
| EL240503C00146000 | 2024-05-01 10:22AM EDT | 146.00 | 0.15 | 0.00 | 0.05 | -6.93 | -97.88% | 79 | 170 | 64.06% |
| EL240503C00147000 | 2024-05-01 2:51PM EDT | 147.00 | 0.05 | 0.00 | 0.05 | -6.45 | -99.23% | 53 | 868 | 66.80% |
| EL240503C00148000 | 2024-05-01 12:34PM EDT | 148.00 | 0.03 | 0.00 | 0.05 | -5.87 | -99.49% | 285 | 656 | 69.53% |
| EL240503C00149000 | 2024-05-01 10:16AM EDT | 149.00 | 0.05 | 0.00 | 0.05 | -5.85 | -99.15% | 40 | 103 | 72.27% |
| EL240503C00150000 | 2024-05-01 12:21PM EDT | 150.00 | 0.05 | 0.00 | 0.05 | -5.25 | -99.06% | 127 | 252 | 75.00% |
| EL240503C00152500 | 2024-05-01 2:08PM EDT | 152.50 | 0.02 | 0.00 | 0.05 | -4.48 | -99.56% | 97 | 454 | 81.25% |
| EL240503C00155000 | 2024-05-01 1:11PM EDT | 155.00 | 0.03 | 0.00 | 0.05 | -3.57 | -99.17% | 77 | 218 | 87.50% |
| EL240503C00157500 | 2024-05-01 11:38AM EDT | 157.50 | 0.04 | 0.00 | 0.05 | -2.46 | -98.40% | 269 | 318 | 93.75% |
| EL240503C00160000 | 2024-05-01 1:32PM EDT | 160.00 | 0.01 | 0.00 | 0.05 | -2.08 | -99.52% | 60 | 525 | 100.00% |
| EL240503C00162500 | 2024-05-01 12:50PM EDT | 162.50 | 0.03 | 0.00 | 0.05 | -1.71 | -98.28% | 26 | 1,072 | 106.25% |
| EL240503C00165000 | 2024-05-01 1:15PM EDT | 165.00 | 0.04 | 0.00 | 0.05 | -1.25 | -96.90% | 92 | 431 | 111.72% |
| EL240503C00167500 | 2024-05-01 10:48AM EDT | 167.50 | 0.03 | 0.00 | 0.05 | -0.80 | -96.39% | 76 | 252 | 117.19% |
| EL240503C00170000 | 2024-05-01 2:21PM EDT | 170.00 | 0.04 | 0.00 | 0.05 | -0.59 | -93.65% | 182 | 760 | 123.44% |
| EL240503C00172500 | 2024-05-01 11:58AM EDT | 172.50 | 0.02 | 0.00 | 0.05 | -0.53 | -96.36% | 22 | 215 | 128.13% |
| EL240503C00175000 | 2024-05-01 1:52PM EDT | 175.00 | 0.04 | 0.00 | 0.05 | -0.26 | -86.67% | 52 | 289 | 134.38% |
| EL240503C00177500 | 2024-05-01 2:54PM EDT | 177.50 | 0.03 | 0.00 | 0.05 | -0.20 | -86.96% | 10 | 48 | 139.06% |
| EL240503C00180000 | 2024-05-01 12:26PM EDT | 180.00 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 26 | 133 | 143.75% |
| EL240503C00182500 | 2024-05-01 2:54PM EDT | 182.50 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 10 | 25 | 149.22% |
| EL240503C00185000 | 2024-04-30 3:36PM EDT | 185.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 5 | 20 | 154.69% |
| EL240503C00190000 | 2024-04-29 10:41AM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 73 | 164.06% |
| EL240503C00195000 | 2024-04-24 3:57PM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,804 | 1,805 | 173.44% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240503P00105000 | 2024-04-30 1:09PM EDT | 105.00 | 0.04 | 0.00 | 1.30 | 0.00 | - | 1 | 3 | 156.25% |
| EL240503P00110000 | 2024-05-01 1:27PM EDT | 110.00 | 0.03 | 0.00 | 0.15 | -0.05 | -62.50% | 2 | 12 | 81.25% |
| EL240503P00112000 | 2024-04-25 11:35AM EDT | 112.00 | 0.15 | 0.00 | 1.30 | 0.00 | - | - | 1 | 114.94% |
| EL240503P00115000 | 2024-05-01 2:07PM EDT | 115.00 | 0.01 | 0.00 | 0.15 | -0.11 | -91.67% | 73 | 166 | 59.77% |
| EL240503P00116000 | 2024-05-01 1:07PM EDT | 116.00 | 0.20 | 0.00 | 1.30 | -0.08 | -28.57% | 9 | 17 | 91.31% |
| EL240503P00117000 | 2024-05-01 2:31PM EDT | 117.00 | 0.05 | 0.00 | 1.35 | -0.11 | -68.75% | 30 | 19 | 86.33% |
| EL240503P00118000 | 2024-05-01 1:29PM EDT | 118.00 | 0.25 | 0.05 | 0.20 | -0.10 | -28.57% | 60 | 169 | 51.76% |
| EL240503P00119000 | 2024-05-01 1:23PM EDT | 119.00 | 0.53 | 0.00 | 0.20 | +0.28 | +112.00% | 8 | 82 | 52.34% |
| EL240503P00120000 | 2024-05-01 3:38PM EDT | 120.00 | 0.10 | 0.15 | 0.75 | -0.22 | -68.75% | 356 | 479 | 59.38% |
| EL240503P00121000 | 2024-05-01 1:34PM EDT | 121.00 | 0.35 | 0.25 | 2.40 | -0.08 | -18.60% | 39 | 129 | 81.54% |
| EL240503P00122000 | 2024-05-01 3:45PM EDT | 122.00 | 0.30 | 0.00 | 0.60 | -0.10 | -25.00% | 156 | 65 | 52.83% |
| EL240503P00123000 | 2024-05-01 3:53PM EDT | 123.00 | 0.50 | 0.50 | 0.70 | -0.03 | -5.66% | 193 | 95 | 49.46% |
| EL240503P00124000 | 2024-05-01 3:59PM EDT | 124.00 | 0.85 | 0.75 | 0.90 | +0.30 | +54.55% | 469 | 92 | 48.05% |
| EL240503P00125000 | 2024-05-01 3:57PM EDT | 125.00 | 0.95 | 0.60 | 1.20 | +0.25 | +35.71% | 1,391 | 972 | 47.85% |
| EL240503P00126000 | 2024-05-01 3:27PM EDT | 126.00 | 1.10 | 0.80 | 1.80 | +0.31 | +39.24% | 213 | 74 | 52.88% |
| EL240503P00127000 | 2024-05-01 3:56PM EDT | 127.00 | 1.54 | 0.90 | 2.05 | +0.59 | +62.11% | 504 | 32 | 48.49% |
| EL240503P00128000 | 2024-05-01 3:57PM EDT | 128.00 | 2.00 | 1.60 | 2.55 | +0.97 | +94.17% | 243 | 78 | 48.10% |
| EL240503P00129000 | 2024-05-01 3:41PM EDT | 129.00 | 2.18 | 2.15 | 3.20 | +1.06 | +94.64% | 249 | 52 | 49.46% |
| EL240503P00130000 | 2024-05-01 3:56PM EDT | 130.00 | 3.09 | 2.65 | 4.00 | +1.74 | +128.89% | 502 | 434 | 52.98% |
| EL240503P00131000 | 2024-05-01 3:59PM EDT | 131.00 | 4.40 | 2.55 | 4.70 | +2.91 | +195.30% | 108 | 112 | 52.93% |
| EL240503P00132000 | 2024-05-01 3:59PM EDT | 132.00 | 5.23 | 4.70 | 6.40 | +3.63 | +226.88% | 170 | 47 | 55.57% |
| EL240503P00133000 | 2024-05-01 3:22PM EDT | 133.00 | 3.30 | 5.80 | 6.40 | +1.30 | +65.00% | 117 | 71 | 57.42% |
| EL240503P00134000 | 2024-05-01 1:59PM EDT | 134.00 | 4.10 | 4.80 | 7.20 | +1.87 | +83.86% | 127 | 117 | 56.59% |
| EL240503P00135000 | 2024-05-01 3:47PM EDT | 135.00 | 6.87 | 7.00 | 9.20 | +4.37 | +174.80% | 473 | 164 | 58.11% |
| EL240503P00136000 | 2024-05-01 3:49PM EDT | 136.00 | 7.71 | 6.70 | 10.20 | +4.86 | +170.53% | 166 | 58 | 98.14% |
| EL240503P00137000 | 2024-05-01 3:25PM EDT | 137.00 | 6.33 | 8.60 | 11.60 | +3.48 | +122.11% | 96 | 41 | 67.87% |
| EL240503P00138000 | 2024-05-01 3:25PM EDT | 138.00 | 7.29 | 8.60 | 12.40 | +4.09 | +127.81% | 36 | 91 | 115.48% |
| EL240503P00139000 | 2024-05-01 3:35PM EDT | 139.00 | 9.76 | 9.60 | 12.90 | +6.12 | +168.13% | 45 | 227 | 106.25% |
| EL240503P00140000 | 2024-05-01 3:49PM EDT | 140.00 | 11.60 | 10.20 | 13.50 | +7.83 | +207.69% | 56 | 220 | 97.90% |
| EL240503P00141000 | 2024-05-01 3:49PM EDT | 141.00 | 12.61 | 11.10 | 14.50 | +8.51 | +207.56% | 42 | 42 | 102.73% |
| EL240503P00142000 | 2024-05-01 11:16AM EDT | 142.00 | 12.83 | 12.60 | 15.40 | +8.16 | +174.73% | 11 | 222 | 103.52% |
| EL240503P00143000 | 2024-05-01 10:12AM EDT | 143.00 | 8.37 | 13.50 | 16.60 | +3.37 | +67.40% | 11 | 51 | 115.92% |
| EL240503P00144000 | 2024-05-01 12:02PM EDT | 144.00 | 15.84 | 14.90 | 17.50 | +10.14 | +177.89% | 10 | 67 | 116.65% |
| EL240503P00145000 | 2024-05-01 3:05PM EDT | 145.00 | 16.10 | 15.70 | 18.60 | +9.80 | +155.56% | 146 | 325 | 125.10% |
| EL240503P00146000 | 2024-05-01 2:57PM EDT | 146.00 | 15.70 | 16.80 | 20.40 | +9.43 | +150.40% | 38 | 154 | 157.81% |
| EL240503P00147000 | 2024-05-01 3:02PM EDT | 147.00 | 16.05 | 17.90 | 20.60 | +9.24 | +135.68% | 28 | 192 | 133.98% |
| EL240503P00148000 | 2024-05-01 1:44PM EDT | 148.00 | 19.50 | 18.50 | 21.70 | +11.80 | +153.25% | 32 | 110 | 142.38% |
| EL240503P00149000 | 2024-05-01 10:00AM EDT | 149.00 | 17.95 | 19.50 | 22.60 | +10.40 | +137.75% | 332 | 124 | 142.58% |
| EL240503P00150000 | 2024-05-01 1:43PM EDT | 150.00 | 20.50 | 20.50 | 23.60 | +12.60 | +159.49% | 343 | 122 | 146.78% |
| EL240503P00152500 | 2024-04-29 12:55PM EDT | 152.50 | 9.98 | 23.00 | 26.80 | 0.00 | - | 1 | 71 | 184.47% |
| EL240503P00155000 | 2024-05-01 3:49PM EDT | 155.00 | 25.45 | 25.10 | 30.00 | +13.78 | +118.08% | 6 | 7 | 219.14% |
| EL240503P00157500 | 2024-05-01 3:29PM EDT | 157.50 | 29.10 | 27.70 | 32.50 | +6.30 | +27.63% | 9 | 5 | 230.08% |
| EL240503P00160000 | 2024-05-01 3:30PM EDT | 160.00 | 27.60 | 30.10 | 34.90 | +9.68 | +54.02% | 41 | 11 | 237.31% |
| EL240503P00165000 | 2024-05-01 3:29PM EDT | 165.00 | 32.60 | 35.10 | 40.00 | +10.53 | +47.71% | 37 | 10 | 260.94% |
| EL240503P00167500 | 2024-05-01 3:57PM EDT | 167.50 | 41.20 | 37.60 | 42.50 | +20.43 | +98.36% | 5 | 2 | 270.65% |
| EL240503P00170000 | 2024-05-01 3:49PM EDT | 170.00 | 39.70 | 40.10 | 44.90 | +9.70 | +32.33% | 11 | 4 | 276.47% |
| EL240503P00172500 | 2024-05-01 3:30PM EDT | 172.50 | 40.10 | 42.60 | 47.50 | +17.50 | +77.43% | 34 | 12 | 289.31% |
| EL240503P00175000 | 2024-05-01 3:29PM EDT | 175.00 | 46.60 | 45.10 | 50.00 | +16.21 | +53.34% | 11 | 4 | 298.29% |
| EL240503P00180000 | 2024-04-01 12:04PM EDT | 180.00 | 29.40 | 47.20 | 51.30 | 0.00 | - | 11 | 1 | 0.00% |
