La bourse ferme dans 1 h 54 min
CAC 40
5 999,55 +87,17 (+1,47 %) Euro Stoxx 50
3 475,62 +53,78 (+1,57 %) Dow Jones
31 263,00 +225,32 (+0,73 %) EUR/USD
1,0187 +0,0003 (+0,03 %) Gold future
1 741,00 +4,50 (+0,26 %) BTC-EUR
20 027,39 +45,37 (+0,23 %)
The Estée Lauder Companies Inc. (EL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:36AM EDT. Marché ouvert.
Options d’achatpour15 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EL220715C00130000 | 2022-05-04 3:10PM EDT | 130.00 | 124.44 | 132.00 | 136.80 | 0.00 | - | - | 0 | 372.83% |
| EL220715C00135000 | 2022-04-20 9:36AM EDT | 135.00 | 150.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| EL220715C00160000 | 2022-06-27 12:06PM EDT | 160.00 | 104.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL220715C00175000 | 2022-04-20 10:30AM EDT | 175.00 | 105.30 | 60.00 | 62.50 | 0.00 | - | - | 2 | 0.00% |
| EL220715C00180000 | 2022-06-22 12:55PM EDT | 180.00 | 67.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL220715C00185000 | 2022-06-22 12:55PM EDT | 185.00 | 62.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| EL220715C00190000 | 2022-06-22 9:30AM EDT | 190.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| EL220715C00200000 | 2022-05-04 12:15PM EDT | 200.00 | 52.45 | 63.60 | 67.00 | 0.00 | - | 13 | 9 | 187.60% |
| EL220715C00210000 | 2022-06-30 10:07AM EDT | 210.00 | 40.82 | 0.00 | 0.00 | 0.00 | - | 8 | 2 | 0.00% |
| EL220715C00220000 | 2022-06-23 9:39AM EDT | 220.00 | 33.40 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| EL220715C00230000 | 2022-06-21 9:33AM EDT | 230.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| EL220715C00240000 | 2022-07-05 10:23AM EDT | 240.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 5 | 124 | 0.00% |
| EL220715C00250000 | 2022-07-06 10:35AM EDT | 250.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 12 | 2,393 | 0.00% |
| EL220715C00260000 | 2022-07-06 3:35PM EDT | 260.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 131 | 1,172 | 1.56% |
| EL220715C00270000 | 2022-07-06 3:37PM EDT | 270.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 13 | 732 | 6.25% |
| EL220715C00280000 | 2022-07-06 1:56PM EDT | 280.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 103 | 1,000 | 12.50% |
| EL220715C00290000 | 2022-07-06 12:41PM EDT | 290.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 13 | 565 | 12.50% |
| EL220715C00300000 | 2022-07-06 12:05PM EDT | 300.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 429 | 25.00% |
| EL220715C00310000 | 2022-07-01 11:43AM EDT | 310.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 405 | 25.00% |
| EL220715C00320000 | 2022-06-29 9:30AM EDT | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 25.00% |
| EL220715C00330000 | 2022-07-01 10:42AM EDT | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 59 | 25.00% |
| EL220715C00340000 | 2022-07-06 1:24PM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 352 | 25.00% |
| EL220715C00350000 | 2022-06-24 3:42PM EDT | 350.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 36 | 50.00% |
| EL220715C00360000 | 2022-06-22 10:44AM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 576 | 50.00% |
| EL220715C00370000 | 2022-06-28 12:56PM EDT | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 330 | 50.00% |
| EL220715C00380000 | 2022-07-06 9:30AM EDT | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 2,185 | 50.00% |
| EL220715C00390000 | 2022-02-02 4:16PM EDT | 390.00 | 5.30 | 1.05 | 1.60 | 0.00 | - | 31 | 226 | 152.83% |
| EL220715C00400000 | 2022-06-28 12:00PM EDT | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 58 | 50.00% |
| EL220715C00410000 | 2022-06-28 11:58AM EDT | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| EL220715C00420000 | 2022-01-25 2:19PM EDT | 420.00 | 1.69 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 195.24% |
| EL220715C00440000 | 2021-12-27 2:51PM EDT | 440.00 | 9.55 | 0.00 | 3.30 | 0.00 | - | - | 1 | 194.04% |
| EL220715C00450000 | 2022-06-06 11:44AM EDT | 450.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 7 | 148.34% |
| EL220715C00490000 | 2022-02-02 4:57PM EDT | 490.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 239.60% |
| EL220715C00540000 | 2022-06-23 9:46AM EDT | 540.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 1,798 | 50.00% |
Options de ventepour15 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EL220715P00115000 | 2022-06-22 11:40AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 116 | 136 | 50.00% |
| EL220715P00120000 | 2022-06-06 11:37AM EDT | 120.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 11 | 198.83% |
| EL220715P00135000 | 2022-05-24 12:02PM EDT | 135.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 143.75% |
| EL220715P00140000 | 2022-06-23 12:47PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| EL220715P00145000 | 2022-06-23 12:47PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 50.00% |
| EL220715P00150000 | 2022-06-23 1:27PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 39 | 50.00% |
| EL220715P00155000 | 2022-06-22 11:39AM EDT | 155.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 50.00% |
| EL220715P00160000 | 2022-06-13 11:18AM EDT | 160.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| EL220715P00165000 | 2022-06-27 2:50PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 50.00% |
| EL220715P00170000 | 2022-06-30 9:34AM EDT | 170.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| EL220715P00175000 | 2022-07-05 2:44PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 151 | 163 | 50.00% |
| EL220715P00180000 | 2022-07-06 10:34AM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 180 | 246 | 50.00% |
| EL220715P00185000 | 2022-07-06 1:24PM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 30 | 50.00% |
| EL220715P00190000 | 2022-07-06 12:14PM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 50.00% |
| EL220715P00195000 | 2022-06-15 10:40AM EDT | 195.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 50.00% |
| EL220715P00200000 | 2022-06-29 1:17PM EDT | 200.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 25.00% |
| EL220715P00210000 | 2022-06-30 11:59AM EDT | 210.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 5 | 526 | 25.00% |
| EL220715P00220000 | 2022-07-06 10:53AM EDT | 220.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 288 | 25.00% |
| EL220715P00230000 | 2022-07-06 3:45PM EDT | 230.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 16 | 542 | 12.50% |
| EL220715P00240000 | 2022-07-06 3:45PM EDT | 240.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 13 | 753 | 12.50% |
| EL220715P00250000 | 2022-07-06 3:46PM EDT | 250.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 84 | 810 | 6.25% |
| EL220715P00260000 | 2022-07-06 3:06PM EDT | 260.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 158 | 635 | 0.00% |
| EL220715P00270000 | 2022-07-01 12:10PM EDT | 270.00 | 18.61 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.00% |
| EL220715P00280000 | 2022-07-06 9:36AM EDT | 280.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 2 | 331 | 0.00% |
| EL220715P00290000 | 2022-07-01 10:00AM EDT | 290.00 | 35.70 | 0.00 | 0.00 | 0.00 | - | 3 | 375 | 0.00% |
| EL220715P00300000 | 2022-06-28 11:30AM EDT | 300.00 | 41.25 | 0.00 | 0.00 | 0.00 | - | 3 | 223 | 0.00% |
| EL220715P00310000 | 2022-07-06 10:28AM EDT | 310.00 | 50.06 | 0.00 | 0.00 | 0.00 | - | 9 | 39 | 0.00% |
| EL220715P00320000 | 2022-07-06 10:28AM EDT | 320.00 | 60.07 | 0.00 | 0.00 | 0.00 | - | 1 | 206 | 0.00% |
| EL220715P00330000 | 2022-07-06 10:00AM EDT | 330.00 | 70.76 | 0.00 | 0.00 | 0.00 | - | 1 | 639 | 0.00% |
| EL220715P00340000 | 2022-06-22 11:38AM EDT | 340.00 | 93.03 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| EL220715P00350000 | 2022-06-13 2:55PM EDT | 350.00 | 109.61 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| EL220715P00360000 | 2022-01-13 1:19PM EDT | 360.00 | 40.64 | 55.70 | 58.90 | 0.00 | - | 1 | 22 | 0.00% |
| EL220715P00370000 | 2022-03-07 4:04PM EDT | 370.00 | 107.02 | 103.80 | 108.00 | 0.00 | - | 1 | 8 | 0.00% |
| EL220715P00380000 | 2021-12-30 10:43AM EDT | 380.00 | 35.00 | 80.00 | 82.90 | 0.00 | - | - | 150 | 0.00% |
| EL220715P00390000 | 2022-02-14 11:12AM EDT | 390.00 | 90.11 | 116.60 | 120.50 | 0.00 | - | 1 | 154 | 0.00% |
| EL220715P00400000 | 2022-02-10 12:02PM EDT | 400.00 | 86.50 | 133.60 | 138.20 | 0.00 | - | 150 | 120 | 0.00% |
| EL220715P00410000 | 2022-01-05 10:43AM EDT | 410.00 | 57.40 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 0.00% |
