La bourse est fermée
CAC 40
6 073,35 +190,02 (+3,23 %) Euro Stoxx 50
3 533,17 +96,88 (+2,82 %) Dow Jones
31 500,68 +823,32 (+2,68 %) EUR/USD
1,0559 +0,0034 (+0,33 %) Gold future
1 828,10 -1,70 (-0,09 %) BTC-EUR
20 280,24 +73,33 (+0,36 %)
The Estée Lauder Companies Inc. (EL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
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 | 0.00% |
| EL220715C00135000 | 2022-04-20 9:36AM EDT | 135.00 | 150.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| EL220715C00160000 | 2022-03-23 12:05PM EDT | 160.00 | 117.64 | 102.00 | 106.10 | 0.00 | - | - | 1 | 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 | 88.40 | 92.90 | 0.00 | - | 1 | 0 | 89.16% |
| EL220715C00185000 | 2022-06-22 12:55PM EDT | 185.00 | 62.50 | 83.50 | 87.00 | 0.00 | - | 1 | 1 | 62.50% |
| EL220715C00190000 | 2022-06-22 9:30AM EDT | 190.00 | 53.00 | 79.90 | 83.00 | 0.00 | - | 1 | 1 | 95.61% |
| EL220715C00200000 | 2022-05-04 12:15PM EDT | 200.00 | 52.45 | 63.60 | 67.00 | 0.00 | - | 13 | 9 | 0.00% |
| EL220715C00210000 | 2022-06-10 11:51AM EDT | 210.00 | 42.66 | 59.60 | 63.00 | 0.00 | - | - | 8 | 70.78% |
| EL220715C00220000 | 2022-06-23 9:39AM EDT | 220.00 | 33.40 | 49.40 | 53.10 | 0.00 | - | 1 | 8 | 59.50% |
| EL220715C00230000 | 2022-06-21 9:33AM EDT | 230.00 | 17.00 | 40.90 | 43.40 | 0.00 | - | 2 | 41 | 58.00% |
| EL220715C00240000 | 2022-06-22 2:39PM EDT | 240.00 | 15.60 | 31.30 | 32.70 | 0.00 | - | 12 | 114 | 50.54% |
| EL220715C00250000 | 2022-06-24 12:59PM EDT | 250.00 | 21.15 | 22.90 | 24.10 | +5.95 | +39.14% | 1 | 2,394 | 46.25% |
| EL220715C00260000 | 2022-06-24 1:26PM EDT | 260.00 | 14.32 | 15.40 | 16.40 | +6.22 | +76.79% | 465 | 1,202 | 42.52% |
| EL220715C00270000 | 2022-06-24 3:00PM EDT | 270.00 | 8.40 | 9.50 | 10.20 | +3.80 | +82.61% | 25 | 546 | 40.05% |
| EL220715C00280000 | 2022-06-24 3:52PM EDT | 280.00 | 5.10 | 4.90 | 5.50 | +2.55 | +100.00% | 56 | 825 | 37.45% |
| EL220715C00290000 | 2022-06-24 1:46PM EDT | 290.00 | 2.00 | 2.25 | 2.80 | +1.50 | +300.00% | 156 | 440 | 36.84% |
| EL220715C00300000 | 2022-06-17 3:04PM EDT | 300.00 | 0.20 | 0.90 | 1.20 | 0.00 | - | 2 | 428 | 35.72% |
| EL220715C00310000 | 2022-06-21 3:39PM EDT | 310.00 | 0.31 | 0.25 | 2.70 | 0.00 | - | 10 | 404 | 54.85% |
| EL220715C00320000 | 2022-06-24 10:03AM EDT | 320.00 | 0.16 | 0.05 | 0.45 | +0.01 | +6.67% | 1 | 85 | 41.14% |
| EL220715C00330000 | 2022-05-04 11:43AM EDT | 330.00 | 0.57 | 0.10 | 0.60 | 0.00 | - | 2 | 57 | 49.61% |
| EL220715C00340000 | 2022-06-24 10:42AM EDT | 340.00 | 0.14 | 0.00 | 0.20 | +0.09 | +180.00% | 1 | 332 | 46.29% |
| EL220715C00350000 | 2022-06-24 3:42PM EDT | 350.00 | 0.08 | 0.05 | 3.00 | -0.32 | -80.00% | 5 | 35 | 73.41% |
| EL220715C00360000 | 2022-06-22 10:44AM EDT | 360.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 10 | 576 | 72.68% |
| EL220715C00370000 | 2022-06-24 10:40AM EDT | 370.00 | 0.55 | 0.00 | 1.35 | +0.35 | +175.00% | 5 | 323 | 72.61% |
| EL220715C00380000 | 2022-03-22 2:05PM EDT | 380.00 | 1.02 | 0.10 | 1.50 | 0.00 | - | 1 | 82 | 79.83% |
| EL220715C00390000 | 2022-02-02 4:16PM EDT | 390.00 | 5.30 | 1.05 | 1.60 | 0.00 | - | 31 | 226 | 92.90% |
| EL220715C00400000 | 2022-03-11 3:13PM EDT | 400.00 | 0.88 | 0.00 | 4.80 | 0.00 | - | 1 | 58 | 110.67% |
| EL220715C00410000 | 2022-05-04 11:01AM EDT | 410.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 5 | 7 | 76.47% |
| EL220715C00420000 | 2022-01-25 2:19PM EDT | 420.00 | 1.69 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 120.64% |
| EL220715C00440000 | 2021-12-27 2:51PM EDT | 440.00 | 9.55 | 0.00 | 3.30 | 0.00 | - | - | 1 | 120.56% |
| EL220715C00450000 | 2022-06-06 11:44AM EDT | 450.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | 1 | 7 | 118.63% |
| EL220715C00490000 | 2022-02-02 4:57PM EDT | 490.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 150.78% |
| EL220715C00540000 | 2022-06-23 9:46AM EDT | 540.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 1,798 | 96.09% |
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 | 1.45 | 0.00 | - | 10 | 11 | 178.22% |
| EL220715P00135000 | 2022-05-24 12:02PM EDT | 135.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 102.34% |
| EL220715P00145000 | 2022-06-23 12:47PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 7 | 92.19% |
| EL220715P00150000 | 2022-06-23 1:27PM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 27 | 39 | 87.50% |
| EL220715P00155000 | 2022-06-22 11:39AM EDT | 155.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 5 | 8 | 96.09% |
| EL220715P00160000 | 2022-06-13 11:18AM EDT | 160.00 | 0.45 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 104.98% |
| EL220715P00165000 | 2022-06-23 3:11PM EDT | 165.00 | 0.10 | 0.00 | 1.85 | 0.00 | - | 3 | 12 | 119.68% |
| EL220715P00170000 | 2022-06-24 1:16PM EDT | 170.00 | 0.05 | 0.00 | 1.70 | -1.15 | -95.83% | 5 | 2 | 111.67% |
| EL220715P00175000 | 2022-05-25 10:34AM EDT | 175.00 | 1.45 | 0.00 | 0.85 | 0.00 | - | 2 | 12 | 93.70% |
| EL220715P00180000 | 2022-06-17 9:55AM EDT | 180.00 | 1.25 | 0.00 | 0.75 | 0.00 | - | 1 | 62 | 86.62% |
| EL220715P00185000 | 2022-06-17 9:59AM EDT | 185.00 | 1.92 | 0.05 | 0.60 | 0.00 | - | 5 | 16 | 79.69% |
| EL220715P00190000 | 2022-06-22 1:41PM EDT | 190.00 | 0.45 | 0.25 | 0.55 | 0.00 | - | 3 | 30 | 77.30% |
| EL220715P00195000 | 2022-06-15 10:40AM EDT | 195.00 | 1.25 | 0.00 | 1.85 | 0.00 | - | 2 | 12 | 84.30% |
| EL220715P00200000 | 2022-06-23 10:41AM EDT | 200.00 | 0.50 | 0.25 | 1.30 | 0.00 | - | 5 | 87 | 76.07% |
| EL220715P00210000 | 2022-06-24 12:16PM EDT | 210.00 | 0.76 | 0.35 | 0.75 | -0.09 | -10.59% | 1 | 527 | 61.45% |
| EL220715P00220000 | 2022-06-24 11:11AM EDT | 220.00 | 0.77 | 0.60 | 0.90 | -0.67 | -46.53% | 4 | 222 | 55.25% |
| EL220715P00230000 | 2022-06-24 11:14AM EDT | 230.00 | 1.40 | 0.95 | 1.25 | -1.20 | -46.15% | 6 | 423 | 51.34% |
| EL220715P00240000 | 2022-06-24 3:42PM EDT | 240.00 | 1.95 | 1.60 | 2.00 | -2.24 | -53.46% | 3 | 705 | 46.94% |
| EL220715P00250000 | 2022-06-24 3:19PM EDT | 250.00 | 3.25 | 2.90 | 3.40 | -3.94 | -54.80% | 38 | 564 | 43.56% |
| EL220715P00260000 | 2022-06-24 3:00PM EDT | 260.00 | 5.70 | 5.20 | 5.70 | -6.40 | -52.89% | 33 | 366 | 40.34% |
| EL220715P00270000 | 2022-06-24 3:07PM EDT | 270.00 | 10.30 | 9.10 | 9.70 | -7.48 | -42.07% | 11 | 74 | 38.87% |
| EL220715P00280000 | 2022-06-17 2:36PM EDT | 280.00 | 41.80 | 14.30 | 15.40 | 0.00 | - | 2 | 335 | 37.87% |
| EL220715P00290000 | 2022-06-24 10:09AM EDT | 290.00 | 26.43 | 21.40 | 23.80 | -11.44 | -30.21% | 6 | 375 | 42.98% |
| EL220715P00300000 | 2022-06-21 9:30AM EDT | 300.00 | 57.88 | 29.80 | 32.80 | 0.00 | - | 15 | 226 | 47.83% |
| EL220715P00310000 | 2022-06-09 11:55AM EDT | 310.00 | 47.70 | 39.10 | 42.50 | 0.00 | - | 9 | 39 | 54.86% |
| EL220715P00320000 | 2022-06-22 3:20PM EDT | 320.00 | 71.10 | 48.30 | 52.50 | 0.00 | - | 1 | 206 | 62.99% |
| EL220715P00330000 | 2022-06-21 9:30AM EDT | 330.00 | 87.78 | 58.70 | 62.00 | 0.00 | - | 51 | 639 | 66.65% |
| EL220715P00340000 | 2022-06-22 11:38AM EDT | 340.00 | 93.03 | 68.60 | 72.00 | 0.00 | - | 1 | 39 | 53.61% |
| EL220715P00350000 | 2022-06-13 2:55PM EDT | 350.00 | 109.61 | 78.60 | 82.00 | 0.00 | - | 1 | 4 | 58.98% |
| 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 | 121.72% |
| 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 | 82.74% |
| EL220715P00400000 | 2022-02-10 12:02PM EDT | 400.00 | 86.50 | 133.60 | 138.20 | 0.00 | - | 150 | 120 | 140.52% |
| EL220715P00410000 | 2022-01-05 10:43AM EDT | 410.00 | 57.40 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 0.00% |
