La bourse est fermée

The Estée Lauder Companies Inc. (EL)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
270,20+11,64 (+4,50 %)
À la clôture : 04:00PM EDT
270,00 -0,20 (-0,07 %)
Échanges après Bourse : 07:37PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour15 juillet 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
EL220715C001300002022-05-04 3:10PM EDT130.00124.44132.00136.800.00--00.00%
EL220715C001350002022-04-20 9:36AM EDT135.00150.500.000.000.00--10.00%
EL220715C001600002022-03-23 12:05PM EDT160.00117.64102.00106.100.00--10.00%
EL220715C001750002022-04-20 10:30AM EDT175.00105.3060.0062.500.00--20.00%
EL220715C001800002022-06-22 12:55PM EDT180.0067.4088.4092.900.00-1089.16%
EL220715C001850002022-06-22 12:55PM EDT185.0062.5083.5087.000.00-1162.50%
EL220715C001900002022-06-22 9:30AM EDT190.0053.0079.9083.000.00-1195.61%
EL220715C002000002022-05-04 12:15PM EDT200.0052.4563.6067.000.00-1390.00%
EL220715C002100002022-06-10 11:51AM EDT210.0042.6659.6063.000.00--870.78%
EL220715C002200002022-06-23 9:39AM EDT220.0033.4049.4053.100.00-1859.50%
EL220715C002300002022-06-21 9:33AM EDT230.0017.0040.9043.400.00-24158.00%
EL220715C002400002022-06-22 2:39PM EDT240.0015.6031.3032.700.00-1211450.54%
EL220715C002500002022-06-24 12:59PM EDT250.0021.1522.9024.10+5.95+39.14%12,39446.25%
EL220715C002600002022-06-24 1:26PM EDT260.0014.3215.4016.40+6.22+76.79%4651,20242.52%
EL220715C002700002022-06-24 3:00PM EDT270.008.409.5010.20+3.80+82.61%2554640.05%
EL220715C002800002022-06-24 3:52PM EDT280.005.104.905.50+2.55+100.00%5682537.45%
EL220715C002900002022-06-24 1:46PM EDT290.002.002.252.80+1.50+300.00%15644036.84%
EL220715C003000002022-06-17 3:04PM EDT300.000.200.901.200.00-242835.72%
EL220715C003100002022-06-21 3:39PM EDT310.000.310.252.700.00-1040454.85%
EL220715C003200002022-06-24 10:03AM EDT320.000.160.050.45+0.01+6.67%18541.14%
EL220715C003300002022-05-04 11:43AM EDT330.000.570.100.600.00-25749.61%
EL220715C003400002022-06-24 10:42AM EDT340.000.140.000.20+0.09+180.00%133246.29%
EL220715C003500002022-06-24 3:42PM EDT350.000.080.053.00-0.32-80.00%53573.41%
EL220715C003600002022-06-22 10:44AM EDT360.000.050.002.000.00-1057672.68%
EL220715C003700002022-06-24 10:40AM EDT370.000.550.001.35+0.35+175.00%532372.61%
EL220715C003800002022-03-22 2:05PM EDT380.001.020.101.500.00-18279.83%
EL220715C003900002022-02-02 4:16PM EDT390.005.301.051.600.00-3122692.90%
EL220715C004000002022-03-11 3:13PM EDT400.000.880.004.800.00-158110.67%
EL220715C004100002022-05-04 11:01AM EDT410.000.100.000.400.00-5776.47%
EL220715C004200002022-01-25 2:19PM EDT420.001.690.004.800.00-22120.64%
EL220715C004400002021-12-27 2:51PM EDT440.009.550.003.300.00--1120.56%
EL220715C004500002022-06-06 11:44AM EDT450.000.050.002.500.00-17118.63%
EL220715C004900002022-02-02 4:57PM EDT490.000.500.004.800.00-11150.78%
EL220715C005400002022-06-23 9:46AM EDT540.000.050.000.050.00-131,79896.09%
Options de ventepour15 juillet 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
EL220715P001150002022-06-22 11:40AM EDT115.000.050.000.000.00-11613650.00%
EL220715P001200002022-06-06 11:37AM EDT120.000.050.001.450.00-1011178.22%
EL220715P001350002022-05-24 12:02PM EDT135.000.300.000.050.00-15102.34%
EL220715P001450002022-06-23 12:47PM EDT145.000.050.000.050.00-3792.19%
EL220715P001500002022-06-23 1:27PM EDT150.000.050.000.050.00-273987.50%
EL220715P001550002022-06-22 11:39AM EDT155.000.150.000.200.00-5896.09%
EL220715P001600002022-06-13 11:18AM EDT160.000.450.000.600.00-11104.98%
EL220715P001650002022-06-23 3:11PM EDT165.000.100.001.850.00-312119.68%
EL220715P001700002022-06-24 1:16PM EDT170.000.050.001.70-1.15-95.83%52111.67%
EL220715P001750002022-05-25 10:34AM EDT175.001.450.000.850.00-21293.70%
EL220715P001800002022-06-17 9:55AM EDT180.001.250.000.750.00-16286.62%
EL220715P001850002022-06-17 9:59AM EDT185.001.920.050.600.00-51679.69%
EL220715P001900002022-06-22 1:41PM EDT190.000.450.250.550.00-33077.30%
EL220715P001950002022-06-15 10:40AM EDT195.001.250.001.850.00-21284.30%
EL220715P002000002022-06-23 10:41AM EDT200.000.500.251.300.00-58776.07%
EL220715P002100002022-06-24 12:16PM EDT210.000.760.350.75-0.09-10.59%152761.45%
EL220715P002200002022-06-24 11:11AM EDT220.000.770.600.90-0.67-46.53%422255.25%
EL220715P002300002022-06-24 11:14AM EDT230.001.400.951.25-1.20-46.15%642351.34%
EL220715P002400002022-06-24 3:42PM EDT240.001.951.602.00-2.24-53.46%370546.94%
EL220715P002500002022-06-24 3:19PM EDT250.003.252.903.40-3.94-54.80%3856443.56%
EL220715P002600002022-06-24 3:00PM EDT260.005.705.205.70-6.40-52.89%3336640.34%
EL220715P002700002022-06-24 3:07PM EDT270.0010.309.109.70-7.48-42.07%117438.87%
EL220715P002800002022-06-17 2:36PM EDT280.0041.8014.3015.400.00-233537.87%
EL220715P002900002022-06-24 10:09AM EDT290.0026.4321.4023.80-11.44-30.21%637542.98%
EL220715P003000002022-06-21 9:30AM EDT300.0057.8829.8032.800.00-1522647.83%
EL220715P003100002022-06-09 11:55AM EDT310.0047.7039.1042.500.00-93954.86%
EL220715P003200002022-06-22 3:20PM EDT320.0071.1048.3052.500.00-120662.99%
EL220715P003300002022-06-21 9:30AM EDT330.0087.7858.7062.000.00-5163966.65%
EL220715P003400002022-06-22 11:38AM EDT340.0093.0368.6072.000.00-13953.61%
EL220715P003500002022-06-13 2:55PM EDT350.00109.6178.6082.000.00-1458.98%
EL220715P003600002022-01-13 1:19PM EDT360.0040.6455.7058.900.00-1220.00%
EL220715P003700002022-03-07 4:04PM EDT370.00107.02103.80108.000.00-18121.72%
EL220715P003800002021-12-30 10:43AM EDT380.0035.0080.0082.900.00--1500.00%
EL220715P003900002022-02-14 11:12AM EDT390.0090.11116.60120.500.00-115482.74%
EL220715P004000002022-02-10 12:02PM EDT400.0086.50133.60138.200.00-150120140.52%
EL220715P004100002022-01-05 10:43AM EDT410.0057.400.000.000.00-11130.00%