EL - The Estée Lauder Companies Inc.

NYSE - Nasdaq Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
EL230616C001050002023-05-19 10:43AM EDT105.0095.0074.0078.800.00-10146.48%
EL230616C001200002023-05-12 9:55AM EDT120.0081.1059.2063.200.00--0187.45%
EL230616C001300002023-05-24 9:44AM EDT130.0059.4050.0053.000.00--0102.15%
EL230616C001400002023-05-08 12:27PM EDT140.0065.3039.9043.000.00--079.10%
EL230616C001550002023-06-06 12:23PM EDT155.0028.1825.3027.900.00-1157.72%
EL230616C001600002023-05-31 3:41PM EDT160.0025.0020.4023.000.00-1050.93%
EL230616C001650002023-06-06 12:14PM EDT165.0018.3015.6017.900.00-1360.79%
EL230616C001700002023-06-06 2:42PM EDT170.0014.7611.4012.700.00-7545.39%
EL230616C001750002023-06-07 1:37PM EDT175.007.007.307.80-2.92-29.44%715233.13%
EL230616C001800002023-06-07 1:58PM EDT180.004.503.804.10-1.50-25.00%2746628.78%
EL230616C001850002023-06-07 3:57PM EDT185.001.761.601.85-1.24-41.33%13158928.10%
EL230616C001900002023-06-07 3:54PM EDT190.000.680.650.75-0.57-45.60%37863628.74%
EL230616C001950002023-06-07 3:49PM EDT195.000.300.250.35-0.14-31.82%5631,21031.30%
EL230616C002000002023-06-07 3:20PM EDT200.000.200.150.20-0.05-20.00%9296534.91%
EL230616C002050002023-06-07 1:49PM EDT205.000.100.000.150.00-2686639.70%
EL230616C002100002023-06-07 3:49PM EDT210.000.100.050.15+0.05+100.00%451,31546.00%
EL230616C002150002023-06-06 1:42PM EDT215.000.050.000.300.00-1211451.95%
EL230616C002200002023-06-07 12:56PM EDT220.000.050.000.10-0.01-16.67%21,56954.30%
EL230616C002250002023-06-01 10:27AM EDT225.000.020.000.30-0.07-77.78%15063.28%
EL230616C002300002023-06-07 2:14PM EDT230.000.050.000.10-0.03-37.50%32,35159.38%
EL230616C002350002023-05-23 1:30PM EDT235.000.050.000.35-0.03-37.50%74875.39%
EL230616C002400002023-06-07 2:14PM EDT240.000.300.000.05+0.29+2,900.00%251,89363.28%
EL230616C002450002023-05-22 10:18AM EDT245.000.050.000.500.00-1190.04%
EL230616C002500002023-05-31 3:10PM EDT250.000.050.000.050.00-201,07771.48%
EL230616C002600002023-06-07 9:30AM EDT260.000.010.000.05-0.04-80.00%199378.91%
EL230616C002650002023-05-18 9:32AM EDT265.000.020.000.500.00-11108.89%
EL230616C002700002023-05-26 11:56AM EDT270.000.050.000.050.00-149286.33%
EL230616C002800002023-06-01 12:29PM EDT280.000.030.000.050.00-150892.97%
EL230616C002900002023-05-31 1:23PM EDT290.000.050.000.050.00-363899.61%
EL230616C002950002023-05-08 3:07PM EDT295.000.070.000.500.00--2133.79%
EL230616C003000002023-05-25 10:41AM EDT300.000.010.000.050.00-20525106.25%
EL230616C003100002023-05-22 3:49PM EDT310.000.100.000.050.00-339112.50%
EL230616C003200002023-05-04 3:29PM EDT320.000.050.000.050.00-347117.97%
EL230616C003300002023-05-03 10:25AM EDT330.000.040.000.050.00-241123.44%
EL230616C003400002023-03-06 2:32PM EDT340.000.550.001.500.00-261194.14%
EL230616C003500002023-03-28 10:19AM EDT350.000.200.000.500.00-118171.88%
EL230616C003600002023-04-12 1:35PM EDT360.000.250.000.100.00-12148.83%
EL230616C003800002023-01-12 1:10PM EDT380.001.250.001.350.00--1217.19%
EL230616C003900002023-02-24 4:23PM EDT390.000.140.000.400.00-11189.84%
EL230616C004000002023-05-04 2:47PM EDT400.000.050.000.050.00-159158.59%
Options de ventepour16 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
EL230616P001000002023-05-03 10:07AM EDT100.000.050.000.100.00-22139.84%
EL230616P001050002022-11-02 11:21AM EDT105.001.270.003.500.00--1229.59%
EL230616P001150002022-12-13 12:13PM EDT115.000.500.001.050.00-26153.13%
EL230616P001200002023-01-13 3:06PM EDT120.000.250.001.300.00-24146.58%
EL230616P001250002023-03-15 9:48AM EDT125.000.460.000.750.00-15121.09%
EL230616P001300002023-05-16 12:47PM EDT130.000.080.000.050.00-21676.17%
EL230616P001350002023-05-03 9:30AM EDT135.000.150.000.000.00-1750.00%
EL230616P001400002023-06-06 10:19AM EDT140.000.030.000.100.00-58665.63%
EL230616P001450002023-05-31 3:55PM EDT145.000.050.000.050.00-315253.13%
EL230616P001500002023-06-05 11:17AM EDT150.000.050.000.100.00-120454.79%
EL230616P001550002023-05-31 3:58PM EDT155.000.150.000.200.00-1015852.15%
EL230616P001600002023-06-06 10:28AM EDT160.000.100.000.200.00-611243.26%
EL230616P001650002023-06-07 3:44PM EDT165.000.150.100.25+0.05+50.00%2722535.94%
EL230616P001700002023-06-07 3:17PM EDT170.000.300.300.45+0.09+42.86%3544530.91%
EL230616P001750002023-06-07 3:19PM EDT175.001.050.901.05+0.45+75.00%1441,25127.81%
EL230616P001800002023-06-07 3:59PM EDT180.002.382.302.50+0.75+46.01%8469425.90%
EL230616P001850002023-06-07 3:07PM EDT185.005.175.005.30+1.77+52.06%431,41925.44%
EL230616P001900002023-06-07 12:26PM EDT190.008.928.809.30+2.42+37.23%191,65526.10%
EL230616P001950002023-06-07 12:53PM EDT195.0013.9013.0014.60+2.95+26.94%103,29440.19%
EL230616P002000002023-06-06 3:36PM EDT200.0015.9017.8019.600.00-1250649.29%
EL230616P002050002023-06-07 3:00PM EDT205.0024.0022.7024.80+4.13+20.79%1121161.18%
EL230616P002100002023-06-05 1:49PM EDT210.0027.9627.4030.300.00-11477.49%
EL230616P002150002023-05-24 2:42PM EDT215.0026.4631.8035.700.00-10091.80%
EL230616P002200002023-06-06 3:15PM EDT220.0036.2036.6040.300.00-8493.60%
EL230616P002250002023-05-30 11:13AM EDT225.0033.0542.2045.200.00-1099.32%
EL230616P002300002023-06-07 3:40PM EDT230.0048.4247.3049.90+2.47+5.38%2,470156100.54%
EL230616P002350002023-05-15 11:11AM EDT235.0035.0052.1055.800.00--077.54%
EL230616P002400002023-06-07 3:40PM EDT240.0058.4857.4060.00+2.51+4.48%2,470164115.67%
EL230616P002450002023-05-25 9:54AM EDT245.0056.1061.7065.200.00--0126.15%
EL230616P002500002023-06-07 3:40PM EDT250.0068.4567.6069.80+2.49+3.78%5,590406123.19%
EL230616P002600002023-06-01 3:12PM EDT260.0076.2077.1080.400.00-2173.44%
EL230616P002650002023-05-08 10:44AM EDT265.0059.8083.1083.900.00--0102.34%
EL230616P002700002023-05-12 9:55AM EDT270.0069.2087.1090.400.00-1079.69%
EL230616P002800002023-05-25 10:22AM EDT280.0089.6096.80100.500.00-10172.17%
EL230616P002850002023-05-10 11:19AM EDT285.0083.30102.00105.500.00--089.06%
EL230616P002900002023-03-10 11:07AM EDT290.0052.6047.9050.900.00-120.00%
EL230616P003000002023-01-26 2:05PM EDT300.0035.4056.0060.500.00-220.00%
EL230616P003300002023-05-08 10:58AM EDT330.00124.70148.50149.300.00-10150.39%