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’achatpour21 octobre 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EL221021C00130000 | 2022-05-04 3:11PM EDT | 130.00 | 125.55 | 133.00 | 137.50 | 0.00 | - | - | 1 | 589.92% |
| EL221021C00150000 | 2022-09-27 1:34PM EDT | 150.00 | 75.40 | 67.00 | 71.90 | 0.00 | - | - | 1 | 88.28% |
| EL221021C00180000 | 2022-05-16 12:14AM EDT | 180.00 | 63.00 | 73.00 | 77.00 | 0.00 | - | - | 400 | 307.69% |
| EL221021C00195000 | 2022-10-03 2:51PM EDT | 195.00 | 26.75 | 24.90 | 26.40 | -10.25 | -27.70% | 5 | 11 | 55.14% |
| EL221021C00200000 | 2022-10-03 2:55PM EDT | 200.00 | 22.24 | 21.20 | 21.90 | -3.76 | -14.46% | 6 | 5 | 50.90% |
| EL221021C00210000 | 2022-10-03 11:36AM EDT | 210.00 | 12.15 | 13.20 | 13.80 | -0.05 | -0.41% | 11 | 63 | 44.70% |
| EL221021C00220000 | 2022-10-03 3:05PM EDT | 220.00 | 7.64 | 7.00 | 7.50 | +0.24 | +3.24% | 35 | 251 | 40.87% |
| EL221021C00230000 | 2022-10-03 2:01PM EDT | 230.00 | 3.20 | 3.10 | 3.40 | +0.30 | +10.34% | 53 | 259 | 38.46% |
| EL221021C00240000 | 2022-10-03 3:14PM EDT | 240.00 | 1.15 | 1.05 | 1.25 | 0.00 | - | 8 | 528 | 36.83% |
| EL221021C00250000 | 2022-10-03 3:10PM EDT | 250.00 | 0.40 | 0.35 | 0.40 | -0.02 | -4.76% | 3 | 697 | 36.28% |
| EL221021C00260000 | 2022-10-03 2:38PM EDT | 260.00 | 0.20 | 0.00 | 0.55 | -0.23 | -53.49% | 421 | 2,912 | 47.44% |
| EL221021C00270000 | 2022-10-03 1:08PM EDT | 270.00 | 0.25 | 0.00 | 0.50 | -0.06 | -19.35% | 1 | 412 | 54.42% |
| EL221021C00280000 | 2022-10-03 11:36AM EDT | 280.00 | 0.30 | 0.00 | 0.30 | +0.15 | +100.00% | 6 | 951 | 50.98% |
| EL221021C00290000 | 2022-09-28 3:30PM EDT | 290.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 525 | 61.43% |
| EL221021C00300000 | 2022-09-28 3:30PM EDT | 300.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 295 | 71.83% |
| EL221021C00310000 | 2022-09-28 9:35AM EDT | 310.00 | 0.08 | 0.00 | 0.55 | 0.00 | - | 1 | 651 | 74.32% |
| EL221021C00320000 | 2022-09-28 11:39AM EDT | 320.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 10 | 133 | 82.81% |
| EL221021C00330000 | 2022-08-25 11:13AM EDT | 330.00 | 0.55 | 0.00 | 0.85 | 0.00 | - | 1 | 31 | 90.92% |
| EL221021C00340000 | 2022-09-12 10:45AM EDT | 340.00 | 0.48 | 0.00 | 4.30 | 0.00 | - | 1 | 46 | 129.61% |
| EL221021C00350000 | 2022-09-26 1:28PM EDT | 350.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 2 | 42 | 88.09% |
| EL221021C00360000 | 2022-09-26 1:27PM EDT | 360.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 6 | 545 | 116.31% |
| EL221021C00370000 | 2022-04-28 2:17PM EDT | 370.00 | 3.10 | 0.00 | 1.50 | 0.00 | - | 23 | 118 | 121.39% |
| EL221021C00380000 | 2022-04-19 12:07PM EDT | 380.00 | 1.20 | 0.00 | 1.50 | 0.00 | - | - | 2 | 126.27% |
| EL221021C00390000 | 2022-09-02 2:06PM EDT | 390.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 100.39% |
| EL221021C00420000 | 2022-03-14 12:01AM EDT | 420.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| EL221021C00440000 | 2022-08-22 12:15PM EDT | 440.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 9 | 127.73% |
| EL221021C00450000 | 2022-09-08 3:51PM EDT | 450.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 80 | 1,540 | 107.03% |
Options de ventepour21 octobre 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EL221021P00120000 | 2022-09-02 10:55AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 80 | 81 | 96.09% |
| EL221021P00125000 | 2022-09-02 10:44AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 314 | 329 | 90.23% |
| EL221021P00130000 | 2022-09-02 10:40AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 4 | 84.38% |
| EL221021P00135000 | 2022-09-22 11:52AM EDT | 135.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 313 | 78.91% |
| EL221021P00140000 | 2022-06-29 11:57AM EDT | 140.00 | 0.85 | 0.00 | 0.95 | 0.00 | - | 1 | 2 | 106.93% |
| EL221021P00145000 | 2022-09-12 3:26PM EDT | 145.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 7 | 85.35% |
| EL221021P00150000 | 2022-09-27 12:00PM EDT | 150.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 28 | 73.44% |
| EL221021P00155000 | 2022-09-22 11:04AM EDT | 155.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 67.58% |
| EL221021P00160000 | 2022-09-30 10:47AM EDT | 160.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 94 | 65.63% |
| EL221021P00165000 | 2022-09-27 2:39PM EDT | 165.00 | 0.41 | 0.00 | 0.25 | 0.00 | - | 2 | 6 | 58.40% |
| EL221021P00170000 | 2022-09-28 3:10PM EDT | 170.00 | 0.25 | 0.05 | 0.60 | 0.00 | - | 1 | 5 | 61.52% |
| EL221021P00175000 | 2022-07-08 3:56PM EDT | 175.00 | 2.07 | 0.00 | 1.00 | 0.00 | - | 1 | 45 | 60.21% |
| EL221021P00180000 | 2022-10-03 12:22PM EDT | 180.00 | 0.60 | 0.25 | 0.60 | -0.15 | -20.00% | 1 | 46 | 52.20% |
| EL221021P00185000 | 2022-10-03 1:46PM EDT | 185.00 | 0.70 | 0.55 | 0.75 | -0.46 | -39.66% | 9 | 37 | 50.54% |
| EL221021P00190000 | 2022-10-03 9:30AM EDT | 190.00 | 1.20 | 0.85 | 1.00 | -0.05 | -4.00% | 4 | 85 | 49.12% |
| EL221021P00195000 | 2022-10-03 3:07PM EDT | 195.00 | 1.30 | 1.25 | 1.45 | -0.60 | -31.58% | 11 | 103 | 47.17% |
| EL221021P00200000 | 2022-10-03 3:50PM EDT | 200.00 | 2.00 | 1.85 | 2.05 | -0.30 | -13.04% | 183 | 608 | 44.98% |
| EL221021P00210000 | 2022-10-03 3:42PM EDT | 210.00 | 4.00 | 3.80 | 4.20 | -1.00 | -20.00% | 99 | 1,210 | 41.75% |
| EL221021P00220000 | 2022-10-03 3:39PM EDT | 220.00 | 7.40 | 7.70 | 8.00 | -1.60 | -17.78% | 67 | 2,211 | 38.76% |
| EL221021P00230000 | 2022-10-03 3:09PM EDT | 230.00 | 13.20 | 13.50 | 14.10 | -2.38 | -15.28% | 14 | 701 | 37.22% |
| EL221021P00240000 | 2022-10-03 2:24PM EDT | 240.00 | 20.53 | 21.20 | 22.00 | -1.88 | -8.39% | 3 | 775 | 35.33% |
| EL221021P00250000 | 2022-10-03 3:49PM EDT | 250.00 | 30.59 | 30.70 | 31.70 | -2.56 | -7.72% | 13 | 660 | 42.24% |
| EL221021P00260000 | 2022-10-03 3:49PM EDT | 260.00 | 40.47 | 40.10 | 41.90 | -0.73 | -1.77% | 4 | 1,450 | 54.08% |
| EL221021P00270000 | 2022-09-26 10:01AM EDT | 270.00 | 39.05 | 48.50 | 51.80 | 0.00 | - | 3 | 154 | 61.26% |
| EL221021P00280000 | 2022-09-29 2:38PM EDT | 280.00 | 61.50 | 58.90 | 61.80 | 0.00 | - | 6 | 6 | 69.21% |
| EL221021P00290000 | 2022-09-26 2:30PM EDT | 290.00 | 58.00 | 69.60 | 71.90 | 0.00 | - | 3 | 50 | 78.39% |
| EL221021P00300000 | 2022-09-22 10:13AM EDT | 300.00 | 65.09 | 79.90 | 81.90 | 0.00 | - | 1 | 0 | 85.55% |
| EL221021P00310000 | 2022-05-13 3:48PM EDT | 310.00 | 73.91 | 61.90 | 64.10 | 0.00 | - | 3 | 3 | 0.00% |
| EL221021P00320000 | 2022-08-29 9:46AM EDT | 320.00 | 57.65 | 93.00 | 96.10 | 0.00 | - | 1 | 0 | 0.00% |
| EL221021P00360000 | 2022-04-01 12:12PM EDT | 360.00 | 88.17 | 97.50 | 100.70 | 0.00 | - | 1 | 1 | 0.00% |
| EL221021P00370000 | 2022-04-18 2:35PM EDT | 370.00 | 106.62 | 139.50 | 142.30 | 0.00 | - | 1 | 1 | 0.00% |
| EL221021P00390000 | 2022-09-19 3:10PM EDT | 390.00 | 149.90 | 168.50 | 172.90 | 0.00 | - | - | 0 | 155.96% |
© 2022 Yahoo. Tous droits réservés.
