EL - The Estée Lauder Companies Inc.
NYSE - Nasdaq Cours en temps réel. Devise en USD
Dans le cours
Options d’achatpour16 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EL230616C00105000 | 2023-05-19 10:43AM EDT | 105.00 | 95.00 | 69.10 | 74.00 | 0.00 | - | 1 | 0 | 134.38% |
| EL230616C00120000 | 2023-05-12 9:55AM EDT | 120.00 | 81.10 | 54.40 | 58.90 | 0.00 | - | - | 0 | 126.17% |
| EL230616C00130000 | 2023-05-24 9:44AM EDT | 130.00 | 59.40 | 44.60 | 48.80 | 0.00 | - | - | 0 | 108.01% |
| EL230616C00140000 | 2023-05-08 12:27PM EDT | 140.00 | 65.30 | 39.90 | 42.50 | 0.00 | - | - | 0 | 196.63% |
| EL230616C00155000 | 2023-06-09 10:04AM EDT | 155.00 | 23.60 | 20.00 | 23.00 | -4.58 | -16.25% | 1 | 1 | 87.94% |
| EL230616C00160000 | 2023-05-31 3:41PM EDT | 160.00 | 18.20 | 15.60 | 18.00 | -6.80 | -27.20% | 2 | 0 | 72.66% |
| EL230616C00165000 | 2023-06-06 12:14PM EDT | 165.00 | 18.30 | 11.30 | 12.30 | 0.00 | - | 1 | 3 | 45.31% |
| EL230616C00170000 | 2023-06-09 3:35PM EDT | 170.00 | 7.40 | 7.10 | 7.70 | -7.36 | -49.86% | 2 | 5 | 36.67% |
| EL230616C00175000 | 2023-06-09 3:53PM EDT | 175.00 | 3.60 | 3.50 | 3.70 | -3.40 | -48.57% | 101 | 159 | 29.57% |
| EL230616C00180000 | 2023-06-09 3:58PM EDT | 180.00 | 1.28 | 1.25 | 1.45 | -2.12 | -62.35% | 136 | 461 | 29.00% |
| EL230616C00185000 | 2023-06-09 3:59PM EDT | 185.00 | 0.35 | 0.35 | 0.45 | -1.15 | -76.67% | 506 | 706 | 29.30% |
| EL230616C00190000 | 2023-06-09 3:45PM EDT | 190.00 | 0.20 | 0.10 | 0.30 | -0.30 | -60.00% | 685 | 915 | 36.48% |
| EL230616C00195000 | 2023-06-09 2:30PM EDT | 195.00 | 0.10 | 0.00 | 0.25 | -0.05 | -33.33% | 79 | 1,300 | 44.24% |
| EL230616C00200000 | 2023-06-09 3:58PM EDT | 200.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 152 | 984 | 48.24% |
| EL230616C00205000 | 2023-06-09 3:10PM EDT | 205.00 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 3 | 854 | 52.44% |
| EL230616C00210000 | 2023-06-09 3:36PM EDT | 210.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 491 | 1,309 | 54.10% |
| EL230616C00215000 | 2023-06-09 3:34PM EDT | 215.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 12 | 114 | 63.67% |
| EL230616C00220000 | 2023-06-09 10:06AM EDT | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 1,568 | 61.33% |
| EL230616C00225000 | 2023-06-07 9:30AM EDT | 225.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 50.00% |
| EL230616C00230000 | 2023-06-07 2:14PM EDT | 230.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 2,348 | 81.84% |
| EL230616C00235000 | 2023-06-07 9:30AM EDT | 235.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 7 | 48 | 125.98% |
| EL230616C00240000 | 2023-06-08 3:04PM EDT | 240.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 161 | 1,758 | 82.03% |
| EL230616C00245000 | 2023-05-22 10:18AM EDT | 245.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 139.94% |
| EL230616C00250000 | 2023-05-31 3:10PM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 1,077 | 91.80% |
| EL230616C00260000 | 2023-06-08 10:24AM EDT | 260.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 987 | 100.78% |
| EL230616C00265000 | 2023-05-18 9:32AM EDT | 265.00 | 0.02 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 165.33% |
| EL230616C00270000 | 2023-05-26 11:56AM EDT | 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 492 | 109.38% |
| EL230616C00280000 | 2023-06-09 10:46AM EDT | 280.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 1 | 502 | 117.97% |
| EL230616C00290000 | 2023-06-09 10:46AM EDT | 290.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 638 | 125.78% |
| EL230616C00295000 | 2023-05-08 3:07PM EDT | 295.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | - | 2 | 167.77% |
| EL230616C00300000 | 2023-05-25 10:41AM EDT | 300.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 525 | 132.81% |
| EL230616C00310000 | 2023-05-22 3:49PM EDT | 310.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 39 | 140.63% |
| EL230616C00320000 | 2023-05-04 3:29PM EDT | 320.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 47 | 147.66% |
| EL230616C00330000 | 2023-05-03 10:25AM EDT | 330.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 41 | 154.69% |
| EL230616C00340000 | 2023-03-06 2:32PM EDT | 340.00 | 0.55 | 0.00 | 1.50 | 0.00 | - | 2 | 61 | 240.72% |
| EL230616C00350000 | 2023-03-28 10:19AM EDT | 350.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 18 | 212.89% |
| EL230616C00360000 | 2023-04-12 1:35PM EDT | 360.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 184.38% |
| EL230616C00380000 | 2023-01-12 1:10PM EDT | 380.00 | 1.25 | 0.00 | 1.35 | 0.00 | - | - | 1 | 268.07% |
| EL230616C00390000 | 2023-02-24 4:23PM EDT | 390.00 | 0.14 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 234.18% |
| EL230616C00400000 | 2023-06-09 1:17PM EDT | 400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 24 | 59 | 195.31% |
Options de ventepour16 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EL230616P00100000 | 2023-05-03 10:07AM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 160.94% |
| EL230616P00105000 | 2022-11-02 11:21AM EDT | 105.00 | 1.27 | 0.00 | 3.50 | 0.00 | - | - | 1 | 265.04% |
| EL230616P00115000 | 2022-12-13 12:13PM EDT | 115.00 | 0.50 | 0.00 | 1.05 | 0.00 | - | 2 | 6 | 174.61% |
| EL230616P00120000 | 2023-01-13 3:06PM EDT | 120.00 | 0.25 | 0.00 | 1.30 | 0.00 | - | 2 | 4 | 166.50% |
| EL230616P00125000 | 2023-03-15 9:48AM EDT | 125.00 | 0.46 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 136.52% |
| EL230616P00130000 | 2023-05-16 12:47PM EDT | 130.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 16 | 84.38% |
| EL230616P00135000 | 2023-05-03 9:30AM EDT | 135.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| EL230616P00140000 | 2023-06-06 10:19AM EDT | 140.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 5 | 86 | 71.48% |
| EL230616P00145000 | 2023-05-31 3:55PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 152 | 56.64% |
| EL230616P00150000 | 2023-06-05 11:17AM EDT | 150.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 204 | 52.34% |
| EL230616P00155000 | 2023-05-31 3:58PM EDT | 155.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 10 | 158 | 47.66% |
| EL230616P00160000 | 2023-06-09 12:38PM EDT | 160.00 | 0.04 | 0.00 | 0.10 | -0.06 | -60.00% | 3 | 112 | 37.60% |
| EL230616P00165000 | 2023-06-09 1:49PM EDT | 165.00 | 0.18 | 0.10 | 0.30 | +0.06 | +50.00% | 71 | 188 | 34.77% |
| EL230616P00170000 | 2023-06-09 3:57PM EDT | 170.00 | 0.61 | 0.55 | 0.70 | +0.24 | +64.86% | 79 | 485 | 29.79% |
| EL230616P00175000 | 2023-06-09 3:57PM EDT | 175.00 | 1.86 | 1.75 | 2.00 | +1.06 | +132.50% | 245 | 1,211 | 27.76% |
| EL230616P00180000 | 2023-06-09 3:43PM EDT | 180.00 | 4.60 | 4.50 | 4.70 | +2.42 | +111.01% | 80 | 724 | 26.47% |
| EL230616P00185000 | 2023-06-09 3:35PM EDT | 185.00 | 8.70 | 8.10 | 9.00 | +3.70 | +74.00% | 173 | 1,411 | 30.81% |
| EL230616P00190000 | 2023-06-09 3:34PM EDT | 190.00 | 13.69 | 12.40 | 14.30 | +4.69 | +52.11% | 37 | 1,642 | 48.10% |
| EL230616P00195000 | 2023-06-09 2:34PM EDT | 195.00 | 18.99 | 16.80 | 19.80 | +4.57 | +31.69% | 10 | 2,757 | 68.46% |
| EL230616P00200000 | 2023-06-08 12:45PM EDT | 200.00 | 19.30 | 22.20 | 24.90 | 0.00 | - | 3 | 67 | 81.40% |
| EL230616P00205000 | 2023-06-09 9:40AM EDT | 205.00 | 25.60 | 26.90 | 30.20 | +1.60 | +6.67% | 2 | 11 | 50.78% |
| EL230616P00210000 | 2023-06-05 1:49PM EDT | 210.00 | 27.96 | 31.10 | 35.80 | 0.00 | - | 11 | 4 | 118.19% |
| EL230616P00215000 | 2023-05-24 2:42PM EDT | 215.00 | 26.46 | 36.40 | 40.60 | 0.00 | - | 10 | 0 | 57.03% |
| EL230616P00220000 | 2023-06-06 3:15PM EDT | 220.00 | 36.20 | 41.10 | 45.40 | 0.00 | - | 8 | 4 | 130.71% |
| EL230616P00225000 | 2023-05-30 11:13AM EDT | 225.00 | 33.05 | 46.20 | 50.70 | 0.00 | - | 1 | 0 | 145.56% |
| EL230616P00230000 | 2023-06-09 3:38PM EDT | 230.00 | 52.80 | 52.00 | 55.20 | +4.10 | +8.42% | 926 | 156 | 88.09% |
| EL230616P00235000 | 2023-05-15 11:11AM EDT | 235.00 | 35.00 | 56.30 | 60.70 | 0.00 | - | - | 0 | 78.91% |
| EL230616P00240000 | 2023-06-09 3:38PM EDT | 240.00 | 63.00 | 61.60 | 65.10 | +4.30 | +7.33% | 954 | 164 | 158.01% |
| EL230616P00245000 | 2023-05-25 9:54AM EDT | 245.00 | 56.10 | 66.20 | 70.40 | 0.00 | - | - | 0 | 172.56% |
| EL230616P00250000 | 2023-06-09 3:38PM EDT | 250.00 | 73.00 | 71.30 | 75.80 | +4.30 | +6.26% | 1,660 | 406 | 104.30% |
| EL230616P00260000 | 2023-06-01 3:12PM EDT | 260.00 | 76.20 | 81.20 | 85.80 | 0.00 | - | 2 | 1 | 103.13% |
| EL230616P00265000 | 2023-05-08 10:44AM EDT | 265.00 | 59.80 | 83.10 | 83.90 | 0.00 | - | - | 0 | 0.00% |
| EL230616P00270000 | 2023-05-12 9:55AM EDT | 270.00 | 69.20 | 92.10 | 95.10 | 0.00 | - | 1 | 0 | 131.25% |
| EL230616P00280000 | 2023-05-25 10:22AM EDT | 280.00 | 89.60 | 101.70 | 105.50 | 0.00 | - | 1 | 0 | 140.82% |
| EL230616P00285000 | 2023-05-10 11:19AM EDT | 285.00 | 83.30 | 105.80 | 108.50 | 0.00 | - | - | 0 | 124.22% |
| EL230616P00290000 | 2023-03-10 11:07AM EDT | 290.00 | 52.60 | 47.90 | 50.90 | 0.00 | - | 1 | 2 | 0.00% |
| EL230616P00300000 | 2023-01-26 2:05PM EDT | 300.00 | 35.40 | 56.00 | 60.50 | 0.00 | - | 2 | 2 | 0.00% |
| EL230616P00330000 | 2023-05-08 10:58AM EDT | 330.00 | 124.70 | 148.50 | 149.30 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Tous droits réservés.