The Estée Lauder Companies Inc. (EL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour17 février 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EL230217C00140000 | 2023-01-20 10:53AM EST | 140.00 | 122.49 | 126.50 | 130.80 | 0.00 | - | 1 | 1 | 138.48% |
| EL230217C00200000 | 2023-01-24 10:09AM EST | 200.00 | 75.55 | 66.50 | 71.00 | 0.00 | - | - | 6 | 72.07% |
| EL230217C00210000 | 2023-01-24 10:09AM EST | 210.00 | 65.70 | 56.40 | 60.60 | 0.00 | - | - | 6 | 50.68% |
| EL230217C00220000 | 2023-01-18 12:18PM EST | 220.00 | 47.00 | 46.90 | 50.20 | 0.00 | - | 1 | 3 | 74.21% |
| EL230217C00230000 | 2023-01-20 3:52PM EST | 230.00 | 40.12 | 36.90 | 40.60 | 0.00 | - | 1 | 95 | 65.26% |
| EL230217C00240000 | 2023-01-30 3:18PM EST | 240.00 | 33.51 | 27.70 | 30.50 | 0.00 | - | 10 | 91 | 51.25% |
| EL230217C00250000 | 2023-02-02 11:52AM EST | 250.00 | 23.70 | 19.40 | 20.90 | -9.96 | -29.59% | 27 | 163 | 40.65% |
| EL230217C00260000 | 2023-02-02 3:51PM EST | 260.00 | 10.90 | 11.90 | 12.70 | -12.30 | -53.02% | 10 | 805 | 35.28% |
| EL230217C00270000 | 2023-02-02 3:59PM EST | 270.00 | 6.30 | 6.10 | 6.50 | -10.52 | -62.54% | 948 | 1,206 | 32.32% |
| EL230217C00280000 | 2023-02-02 3:57PM EST | 280.00 | 2.39 | 2.20 | 2.75 | -7.54 | -75.93% | 306 | 1,116 | 30.96% |
| EL230217C00290000 | 2023-02-02 3:57PM EST | 290.00 | 0.85 | 0.65 | 1.10 | -4.85 | -85.09% | 119 | 522 | 31.58% |
| EL230217C00300000 | 2023-02-02 3:49PM EST | 300.00 | 0.38 | 0.35 | 0.60 | -2.26 | -85.61% | 760 | 1,005 | 35.21% |
| EL230217C00310000 | 2023-02-02 3:28PM EST | 310.00 | 0.15 | 0.00 | 0.30 | -1.00 | -86.96% | 18 | 77 | 37.60% |
| EL230217C00320000 | 2023-02-02 3:49PM EST | 320.00 | 0.14 | 0.05 | 0.25 | -0.21 | -60.00% | 29 | 101 | 42.87% |
| EL230217C00330000 | 2023-02-01 3:45PM EST | 330.00 | 0.05 | 0.05 | 4.30 | -0.05 | -50.00% | 1 | 4 | 76.15% |
| EL230217C00340000 | 2023-02-02 2:45PM EST | 340.00 | 0.03 | 0.00 | 0.20 | -0.07 | -70.00% | 16 | 55 | 53.03% |
| EL230217C00350000 | 2023-02-02 12:48PM EST | 350.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 3 | 17 | 53.32% |
| EL230217C00360000 | 2023-01-31 1:03PM EST | 360.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 12 | 110 | 50.00% |
| EL230217C00370000 | 2023-01-10 3:29PM EST | 370.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 13 | 19 | 67.38% |
| EL230217C00380000 | 2023-01-11 9:38AM EST | 380.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 411 | 58.20% |
Options de ventepour17 février 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EL230217P00135000 | 2022-12-23 11:43AM EST | 135.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 10 | 10 | 130.66% |
| EL230217P00140000 | 2022-12-23 11:43AM EST | 140.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 124.22% |
| EL230217P00145000 | 2022-12-29 11:33AM EST | 145.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 5 | 117.97% |
| EL230217P00150000 | 2023-01-04 12:08PM EST | 150.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 2 | 5 | 183.40% |
| EL230217P00155000 | 2023-01-17 10:06AM EST | 155.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 36 | 102.73% |
| EL230217P00160000 | 2023-01-06 12:46PM EST | 160.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 105.66% |
| EL230217P00165000 | 2022-12-30 1:35PM EST | 165.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 100.00% |
| EL230217P00170000 | 2023-01-18 3:50PM EST | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 36 | 206 | 77.34% |
| EL230217P00175000 | 2023-01-17 3:40PM EST | 175.00 | 0.13 | 0.00 | 4.30 | 0.00 | - | 1 | 12 | 141.99% |
| EL230217P00180000 | 2023-01-20 9:30AM EST | 180.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 2 | 17 | 134.33% |
| EL230217P00190000 | 2023-01-19 11:14AM EST | 190.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 13 | 73.63% |
| EL230217P00195000 | 2023-01-31 9:58AM EST | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 85 | 55.86% |
| EL230217P00200000 | 2023-02-01 3:59PM EST | 200.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 31 | 161 | 105.27% |
| EL230217P00210000 | 2023-02-02 2:54PM EST | 210.00 | 0.02 | 0.00 | 0.05 | -0.18 | -90.00% | 17 | 159 | 47.27% |
| EL230217P00220000 | 2023-02-02 3:49PM EST | 220.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 5 | 181 | 45.31% |
| EL230217P00230000 | 2023-02-02 3:51PM EST | 230.00 | 0.34 | 0.05 | 0.35 | -0.01 | -2.86% | 38 | 604 | 42.04% |
| EL230217P00240000 | 2023-02-02 3:53PM EST | 240.00 | 0.75 | 0.50 | 0.85 | +0.10 | +15.38% | 357 | 1,279 | 39.48% |
| EL230217P00250000 | 2023-02-02 3:56PM EST | 250.00 | 1.55 | 1.45 | 1.70 | +0.15 | +10.71% | 268 | 1,215 | 35.19% |
| EL230217P00260000 | 2023-02-02 3:58PM EST | 260.00 | 3.80 | 3.30 | 3.70 | +0.91 | +31.49% | 227 | 1,266 | 32.32% |
| EL230217P00270000 | 2023-02-02 3:59PM EST | 270.00 | 7.70 | 7.00 | 8.00 | +1.90 | +32.76% | 479 | 1,117 | 31.93% |
| EL230217P00280000 | 2023-02-02 2:15PM EST | 280.00 | 13.00 | 13.10 | 14.40 | +3.72 | +40.09% | 29 | 297 | 31.29% |
| EL230217P00290000 | 2023-02-01 3:32PM EST | 290.00 | 14.30 | 21.10 | 23.30 | 0.00 | - | 36 | 30 | 36.33% |
© 2023 Yahoo. Tous droits réservés.
