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 EDT105.0095.0069.1074.000.00-10134.38%
EL230616C001200002023-05-12 9:55AM EDT120.0081.1054.4058.900.00--0126.17%
EL230616C001300002023-05-24 9:44AM EDT130.0059.4044.6048.800.00--0108.01%
EL230616C001400002023-05-08 12:27PM EDT140.0065.3039.9042.500.00--0196.63%
EL230616C001550002023-06-09 10:04AM EDT155.0023.6020.0023.00-4.58-16.25%1187.94%
EL230616C001600002023-05-31 3:41PM EDT160.0018.2015.6018.00-6.80-27.20%2072.66%
EL230616C001650002023-06-06 12:14PM EDT165.0018.3011.3012.300.00-1345.31%
EL230616C001700002023-06-09 3:35PM EDT170.007.407.107.70-7.36-49.86%2536.67%
EL230616C001750002023-06-09 3:53PM EDT175.003.603.503.70-3.40-48.57%10115929.57%
EL230616C001800002023-06-09 3:58PM EDT180.001.281.251.45-2.12-62.35%13646129.00%
EL230616C001850002023-06-09 3:59PM EDT185.000.350.350.45-1.15-76.67%50670629.30%
EL230616C001900002023-06-09 3:45PM EDT190.000.200.100.30-0.30-60.00%68591536.48%
EL230616C001950002023-06-09 2:30PM EDT195.000.100.000.25-0.05-33.33%791,30044.24%
EL230616C002000002023-06-09 3:58PM EDT200.000.100.100.150.00-15298448.24%
EL230616C002050002023-06-09 3:10PM EDT205.000.050.050.15-0.05-50.00%385452.44%
EL230616C002100002023-06-09 3:36PM EDT210.000.050.000.100.00-4911,30954.10%
EL230616C002150002023-06-09 3:34PM EDT215.000.050.000.150.00-1211463.67%
EL230616C002200002023-06-09 10:06AM EDT220.000.050.000.050.00-41,56861.33%
EL230616C002250002023-06-07 9:30AM EDT225.000.020.000.000.00-15050.00%
EL230616C002300002023-06-07 2:14PM EDT230.000.050.000.150.00-32,34881.84%
EL230616C002350002023-06-07 9:30AM EDT235.000.050.001.500.00-748125.98%
EL230616C002400002023-06-08 3:04PM EDT240.000.020.000.050.00-1611,75882.03%
EL230616C002450002023-05-22 10:18AM EDT245.000.050.001.500.00-11139.94%
EL230616C002500002023-05-31 3:10PM EDT250.000.050.000.050.00-201,07791.80%
EL230616C002600002023-06-08 10:24AM EDT260.000.030.000.050.00-6987100.78%
EL230616C002650002023-05-18 9:32AM EDT265.000.020.001.500.00-11165.33%
EL230616C002700002023-05-26 11:56AM EDT270.000.050.000.050.00-1492109.38%
EL230616C002800002023-06-09 10:46AM EDT280.000.040.000.05+0.01+33.33%1502117.97%
EL230616C002900002023-06-09 10:46AM EDT290.000.030.000.05-0.02-40.00%1638125.78%
EL230616C002950002023-05-08 3:07PM EDT295.000.070.000.500.00--2167.77%
EL230616C003000002023-05-25 10:41AM EDT300.000.010.000.050.00-20525132.81%
EL230616C003100002023-05-22 3:49PM EDT310.000.100.000.050.00-339140.63%
EL230616C003200002023-05-04 3:29PM EDT320.000.050.000.050.00-347147.66%
EL230616C003300002023-05-03 10:25AM EDT330.000.040.000.050.00-241154.69%
EL230616C003400002023-03-06 2:32PM EDT340.000.550.001.500.00-261240.72%
EL230616C003500002023-03-28 10:19AM EDT350.000.200.000.500.00-118212.89%
EL230616C003600002023-04-12 1:35PM EDT360.000.250.000.100.00-12184.38%
EL230616C003800002023-01-12 1:10PM EDT380.001.250.001.350.00--1268.07%
EL230616C003900002023-02-24 4:23PM EDT390.000.140.000.400.00-11234.18%
EL230616C004000002023-06-09 1:17PM EDT400.000.050.000.050.00-2459195.31%
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 EDT100.000.050.000.100.00-22160.94%
EL230616P001050002022-11-02 11:21AM EDT105.001.270.003.500.00--1265.04%
EL230616P001150002022-12-13 12:13PM EDT115.000.500.001.050.00-26174.61%
EL230616P001200002023-01-13 3:06PM EDT120.000.250.001.300.00-24166.50%
EL230616P001250002023-03-15 9:48AM EDT125.000.460.000.750.00-15136.52%
EL230616P001300002023-05-16 12:47PM EDT130.000.080.000.050.00-21684.38%
EL230616P001350002023-05-03 9:30AM EDT135.000.150.000.000.00-1750.00%
EL230616P001400002023-06-06 10:19AM EDT140.000.030.000.100.00-58671.48%
EL230616P001450002023-05-31 3:55PM EDT145.000.050.000.050.00-315256.64%
EL230616P001500002023-06-05 11:17AM EDT150.000.050.000.100.00-120452.34%
EL230616P001550002023-05-31 3:58PM EDT155.000.150.000.100.00-1015847.66%
EL230616P001600002023-06-09 12:38PM EDT160.000.040.000.10-0.06-60.00%311237.60%
EL230616P001650002023-06-09 1:49PM EDT165.000.180.100.30+0.06+50.00%7118834.77%
EL230616P001700002023-06-09 3:57PM EDT170.000.610.550.70+0.24+64.86%7948529.79%
EL230616P001750002023-06-09 3:57PM EDT175.001.861.752.00+1.06+132.50%2451,21127.76%
EL230616P001800002023-06-09 3:43PM EDT180.004.604.504.70+2.42+111.01%8072426.47%
EL230616P001850002023-06-09 3:35PM EDT185.008.708.109.00+3.70+74.00%1731,41130.81%
EL230616P001900002023-06-09 3:34PM EDT190.0013.6912.4014.30+4.69+52.11%371,64248.10%
EL230616P001950002023-06-09 2:34PM EDT195.0018.9916.8019.80+4.57+31.69%102,75768.46%
EL230616P002000002023-06-08 12:45PM EDT200.0019.3022.2024.900.00-36781.40%
EL230616P002050002023-06-09 9:40AM EDT205.0025.6026.9030.20+1.60+6.67%21150.78%
EL230616P002100002023-06-05 1:49PM EDT210.0027.9631.1035.800.00-114118.19%
EL230616P002150002023-05-24 2:42PM EDT215.0026.4636.4040.600.00-10057.03%
EL230616P002200002023-06-06 3:15PM EDT220.0036.2041.1045.400.00-84130.71%
EL230616P002250002023-05-30 11:13AM EDT225.0033.0546.2050.700.00-10145.56%
EL230616P002300002023-06-09 3:38PM EDT230.0052.8052.0055.20+4.10+8.42%92615688.09%
EL230616P002350002023-05-15 11:11AM EDT235.0035.0056.3060.700.00--078.91%
EL230616P002400002023-06-09 3:38PM EDT240.0063.0061.6065.10+4.30+7.33%954164158.01%
EL230616P002450002023-05-25 9:54AM EDT245.0056.1066.2070.400.00--0172.56%
EL230616P002500002023-06-09 3:38PM EDT250.0073.0071.3075.80+4.30+6.26%1,660406104.30%
EL230616P002600002023-06-01 3:12PM EDT260.0076.2081.2085.800.00-21103.13%
EL230616P002650002023-05-08 10:44AM EDT265.0059.8083.1083.900.00--00.00%
EL230616P002700002023-05-12 9:55AM EDT270.0069.2092.1095.100.00-10131.25%
EL230616P002800002023-05-25 10:22AM EDT280.0089.60101.70105.500.00-10140.82%
EL230616P002850002023-05-10 11:19AM EDT285.0083.30105.80108.500.00--0124.22%
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 EDT330.00124.70148.50149.300.00-100.00%