EL - The Estée Lauder Companies Inc.
NYSE - NYSE Prix différé. 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 | 82.10 | 85.90 | 0.00 | - | 1 | 0 | 175.00% |
| EL230616C00120000 | 2023-05-12 9:55AM EDT | 120.00 | 81.10 | 67.10 | 70.60 | 0.00 | - | - | 0 | 133.79% |
| EL230616C00130000 | 2023-05-24 9:44AM EDT | 130.00 | 59.40 | 57.40 | 60.50 | 0.00 | - | - | 0 | 116.85% |
| EL230616C00140000 | 2023-05-08 12:27PM EDT | 140.00 | 65.30 | 46.70 | 50.70 | 0.00 | - | - | 0 | 88.38% |
| EL230616C00155000 | 2023-05-30 10:29AM EDT | 155.00 | 36.20 | 31.90 | 35.90 | 0.00 | - | 1 | 2 | 67.77% |
| EL230616C00160000 | 2023-05-31 3:41PM EDT | 160.00 | 25.00 | 26.60 | 30.80 | 0.00 | - | 1 | 0 | 53.91% |
| EL230616C00165000 | 2023-05-26 9:35AM EDT | 165.00 | 27.20 | 21.90 | 25.60 | 0.00 | - | 2 | 2 | 74.46% |
| EL230616C00170000 | 2023-05-25 12:52PM EDT | 170.00 | 20.90 | 18.20 | 20.20 | 0.00 | - | 1 | 2 | 58.72% |
| EL230616C00175000 | 2023-05-31 9:35AM EDT | 175.00 | 10.40 | 13.60 | 14.50 | -3.20 | -23.53% | 1 | 146 | 40.02% |
| EL230616C00180000 | 2023-06-02 3:52PM EDT | 180.00 | 9.60 | 9.60 | 10.10 | +3.80 | +65.52% | 10 | 62 | 35.16% |
| EL230616C00185000 | 2023-06-02 3:58PM EDT | 185.00 | 5.80 | 5.90 | 6.20 | +2.35 | +68.12% | 117 | 369 | 31.02% |
| EL230616C00190000 | 2023-06-02 3:10PM EDT | 190.00 | 3.30 | 3.10 | 3.40 | +1.60 | +94.12% | 212 | 172 | 29.49% |
| EL230616C00195000 | 2023-06-02 3:48PM EDT | 195.00 | 1.51 | 1.40 | 1.55 | +0.66 | +77.65% | 233 | 1,097 | 28.08% |
| EL230616C00200000 | 2023-06-02 3:58PM EDT | 200.00 | 0.60 | 0.55 | 0.70 | +0.18 | +42.86% | 321 | 947 | 28.69% |
| EL230616C00205000 | 2023-06-02 2:40PM EDT | 205.00 | 0.35 | 0.20 | 0.35 | 0.00 | - | 55 | 855 | 30.52% |
| EL230616C00210000 | 2023-06-02 3:57PM EDT | 210.00 | 0.30 | 0.20 | 0.25 | +0.10 | +50.00% | 18 | 1,329 | 34.47% |
| EL230616C00215000 | 2023-06-02 1:20PM EDT | 215.00 | 0.13 | 0.05 | 0.30 | -0.07 | -35.00% | 5 | 116 | 41.70% |
| EL230616C00220000 | 2023-06-02 1:26PM EDT | 220.00 | 0.08 | 0.05 | 0.15 | -0.04 | -33.33% | 29 | 1,583 | 41.99% |
| EL230616C00225000 | 2023-06-01 10:27AM EDT | 225.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 1 | 50 | 52.73% |
| EL230616C00230000 | 2023-06-01 10:24AM EDT | 230.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 2,300 | 54.10% |
| EL230616C00235000 | 2023-05-23 1:30PM EDT | 235.00 | 0.08 | 0.00 | 0.40 | 0.00 | - | 1 | 48 | 58.79% |
| EL230616C00240000 | 2023-06-02 2:57PM EDT | 240.00 | 0.06 | 0.05 | 0.15 | -0.07 | -53.85% | 53 | 1,563 | 57.42% |
| EL230616C00245000 | 2023-05-22 10:18AM EDT | 245.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 66.50% |
| EL230616C00250000 | 2023-05-31 3:10PM EDT | 250.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 1,077 | 60.16% |
| EL230616C00260000 | 2023-06-02 2:56PM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 988 | 62.50% |
| EL230616C00265000 | 2023-05-18 9:32AM EDT | 265.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 87.01% |
| EL230616C00270000 | 2023-05-26 11:56AM EDT | 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 492 | 69.14% |
| EL230616C00280000 | 2023-06-01 12:29PM EDT | 280.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 508 | 75.00% |
| EL230616C00290000 | 2023-05-31 1:23PM EDT | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 638 | 81.25% |
| EL230616C00295000 | 2023-05-08 3:07PM EDT | 295.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | - | 2 | 109.18% |
| EL230616C00300000 | 2023-05-25 10:41AM EDT | 300.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 525 | 86.72% |
| EL230616C00310000 | 2023-05-22 3:49PM EDT | 310.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 39 | 92.19% |
| EL230616C00320000 | 2023-05-04 3:29PM EDT | 320.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 47 | 96.88% |
| EL230616C00330000 | 2023-05-03 10:25AM EDT | 330.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 41 | 102.34% |
| EL230616C00340000 | 2023-03-06 2:32PM EDT | 340.00 | 0.55 | 0.00 | 1.50 | 0.00 | - | 2 | 61 | 161.04% |
| EL230616C00350000 | 2023-03-28 10:19AM EDT | 350.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 18 | 142.77% |
| EL230616C00360000 | 2023-04-12 1:35PM EDT | 360.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 123.83% |
| EL230616C00380000 | 2023-01-12 1:10PM EDT | 380.00 | 1.25 | 0.00 | 1.35 | 0.00 | - | - | 1 | 181.64% |
| EL230616C00390000 | 2023-02-24 4:23PM EDT | 390.00 | 0.14 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 158.79% |
| EL230616C00400000 | 2023-05-04 2:47PM EDT | 400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 59 | 132.81% |
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 | 129.30% |
| EL230616P00105000 | 2022-11-02 11:21AM EDT | 105.00 | 1.27 | 0.00 | 3.50 | 0.00 | - | - | 1 | 211.13% |
| EL230616P00115000 | 2022-12-13 12:13PM EDT | 115.00 | 0.50 | 0.00 | 1.05 | 0.00 | - | 2 | 6 | 142.97% |
| EL230616P00120000 | 2023-01-13 3:06PM EDT | 120.00 | 0.25 | 0.00 | 1.30 | 0.00 | - | 2 | 4 | 137.55% |
| EL230616P00125000 | 2023-03-15 9:48AM EDT | 125.00 | 0.46 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 114.84% |
| EL230616P00130000 | 2023-05-16 12:47PM EDT | 130.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 16 | 73.44% |
| EL230616P00135000 | 2023-05-03 9:30AM EDT | 135.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| EL230616P00140000 | 2023-05-17 2:58PM EDT | 140.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 81 | 64.84% |
| EL230616P00145000 | 2023-05-31 3:55PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 152 | 53.52% |
| EL230616P00150000 | 2023-05-31 9:30AM EDT | 150.00 | 0.03 | 0.00 | 0.15 | -0.02 | -40.00% | 1 | 203 | 53.91% |
| EL230616P00155000 | 2023-05-31 3:58PM EDT | 155.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 10 | 158 | 54.59% |
| EL230616P00160000 | 2023-06-02 2:09PM EDT | 160.00 | 0.08 | 0.00 | 0.35 | -0.14 | -63.64% | 17 | 114 | 52.20% |
| EL230616P00165000 | 2023-06-02 3:41PM EDT | 165.00 | 0.15 | 0.15 | 0.30 | -0.30 | -66.67% | 18 | 216 | 42.68% |
| EL230616P00170000 | 2023-06-02 2:05PM EDT | 170.00 | 0.35 | 0.25 | 0.40 | -0.60 | -63.16% | 119 | 411 | 37.06% |
| EL230616P00175000 | 2023-06-02 3:08PM EDT | 175.00 | 0.61 | 0.55 | 0.70 | -1.04 | -63.03% | 35 | 671 | 33.47% |
| EL230616P00180000 | 2023-06-02 3:08PM EDT | 180.00 | 1.24 | 1.15 | 1.40 | -1.86 | -60.00% | 84 | 601 | 31.35% |
| EL230616P00185000 | 2023-06-02 2:34PM EDT | 185.00 | 2.55 | 2.35 | 2.60 | -2.56 | -50.10% | 59 | 1,387 | 28.71% |
| EL230616P00190000 | 2023-06-02 2:57PM EDT | 190.00 | 4.70 | 4.50 | 4.80 | -3.75 | -44.38% | 32 | 1,706 | 27.30% |
| EL230616P00195000 | 2023-06-02 3:29PM EDT | 195.00 | 8.10 | 7.80 | 8.10 | -4.19 | -34.09% | 10 | 3,328 | 26.69% |
| EL230616P00200000 | 2023-06-02 3:56PM EDT | 200.00 | 12.30 | 11.90 | 12.70 | -5.45 | -30.70% | 27 | 1,385 | 32.15% |
| EL230616P00205000 | 2023-06-02 2:06PM EDT | 205.00 | 17.11 | 15.80 | 17.90 | -5.39 | -23.96% | 7 | 33 | 42.75% |
| EL230616P00210000 | 2023-06-02 2:10PM EDT | 210.00 | 22.00 | 20.70 | 23.10 | -4.50 | -16.98% | 13 | 27 | 53.03% |
| EL230616P00215000 | 2023-05-24 2:42PM EDT | 215.00 | 26.46 | 25.30 | 29.00 | 0.00 | - | 10 | 0 | 71.05% |
| EL230616P00220000 | 2023-06-02 3:34PM EDT | 220.00 | 32.10 | 30.30 | 33.70 | -5.60 | -14.85% | 170 | 54 | 75.20% |
| EL230616P00225000 | 2023-05-30 11:13AM EDT | 225.00 | 33.05 | 35.20 | 38.90 | 0.00 | - | 1 | 0 | 54.00% |
| EL230616P00230000 | 2023-06-02 3:25PM EDT | 230.00 | 42.20 | 40.20 | 43.40 | -5.60 | -11.72% | 801 | 156 | 84.96% |
| EL230616P00235000 | 2023-05-15 11:11AM EDT | 235.00 | 35.00 | 45.90 | 48.80 | 0.00 | - | - | 0 | 72.56% |
| EL230616P00240000 | 2023-06-02 3:25PM EDT | 240.00 | 52.10 | 50.40 | 53.70 | -5.60 | -9.71% | 1,080 | 165 | 69.19% |
| EL230616P00245000 | 2023-05-25 9:54AM EDT | 245.00 | 56.10 | 55.30 | 58.80 | 0.00 | - | - | 0 | 73.88% |
| EL230616P00250000 | 2023-06-02 3:34PM EDT | 250.00 | 62.20 | 60.60 | 63.20 | -5.60 | -8.26% | 2,340 | 406 | 71.68% |
| EL230616P00260000 | 2023-06-01 3:12PM EDT | 260.00 | 76.20 | 70.30 | 74.00 | 0.00 | - | 2 | 1 | 90.92% |
| EL230616P00265000 | 2023-05-08 10:44AM EDT | 265.00 | 59.80 | 75.80 | 78.90 | 0.00 | - | - | 0 | 101.71% |
| EL230616P00270000 | 2023-05-12 9:55AM EDT | 270.00 | 69.20 | 80.30 | 84.00 | 0.00 | - | 1 | 0 | 99.41% |
| EL230616P00280000 | 2023-05-25 10:22AM EDT | 280.00 | 89.60 | 90.20 | 94.00 | 0.00 | - | 1 | 0 | 105.37% |
| EL230616P00285000 | 2023-05-10 11:19AM EDT | 285.00 | 83.30 | 95.00 | 99.00 | 0.00 | - | - | 0 | 104.40% |
| 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 | 140.60 | 144.00 | 0.00 | - | 1 | 0 | 148.73% |
© 2023 Yahoo. Tous droits réservés.