La bourse est fermée

The Estée Lauder Companies Inc. (EL)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
133,73-2,11 (-1,55 %)
À la clôture : 04:00PM EST
135,04 +1,31 (+0,98 %)
Échanges après Bourse : 07:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour15 décembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
EL231215C000650002023-12-07 9:43AM EST65.0070.0067.3070.000.00-11346.29%
EL231215C000900002023-11-29 11:05AM EST90.0037.2042.6045.300.00-21147.27%
EL231215C000950002023-12-01 9:57AM EST95.0034.0037.0040.300.00-11198.24%
EL231215C001000002023-12-04 3:06PM EST100.0040.4732.4034.800.00-24157.62%
EL231215C001050002023-11-28 1:45PM EST105.0020.2028.0029.700.00-266087.11%
EL231215C001100002023-12-01 11:29AM EST110.0021.5722.3025.000.00-13122.46%
EL231215C001130002023-12-06 9:59AM EST113.0022.5019.8022.400.00-2279.49%
EL231215C001150002023-12-08 12:04PM EST115.0019.0017.9020.00-0.50-2.56%282165.23%
EL231215C001160002023-12-04 2:48PM EST116.0023.9517.1018.900.00-2364.84%
EL231215C001170002023-11-22 9:55AM EST117.006.2015.4018.200.00--1398.39%
EL231215C001180002023-12-06 9:33AM EST118.0016.7014.8016.900.00-13187.01%
EL231215C001190002023-11-20 11:52AM EST119.005.2013.0016.200.00--1189.89%
EL231215C001200002023-12-08 1:59PM EST120.0014.1512.1014.90-0.90-5.98%91,44378.86%
EL231215C001210002023-12-04 2:48PM EST121.0018.9412.1014.500.00-416059.47%
EL231215C001220002023-12-01 10:51AM EST122.009.4010.9012.900.00-26570.68%
EL231215C001230002023-11-30 10:01AM EST123.006.309.7011.400.00-28854.93%
EL231215C001240002023-12-01 3:49PM EST124.008.839.8011.300.00-21054.79%
EL231215C001250002023-12-08 3:20PM EST125.009.558.1010.20-1.75-15.49%111,15463.97%
EL231215C001260002023-12-04 2:41PM EST126.0014.177.508.500.00-11945.80%
EL231215C001270002023-12-06 9:33AM EST127.008.306.408.800.00-13365.09%
EL231215C001280002023-12-05 12:42PM EST128.007.585.806.700.00-86841.58%
EL231215C001290002023-12-05 12:45PM EST129.006.725.206.100.00-27443.99%
EL231215C001300002023-12-07 3:21PM EST130.004.814.205.00-1.79-27.12%142037.62%
EL231215C001310002023-12-07 9:43AM EST131.005.503.904.600.00-22541.60%
EL231215C001320002023-12-07 2:37PM EST132.005.803.303.600.00-34636.04%
EL231215C001330002023-12-08 12:38PM EST133.003.152.753.00-1.10-25.88%72835.55%
EL231215C001340002023-12-08 12:26PM EST134.002.702.252.40-0.48-15.09%55634.25%
EL231215C001350002023-12-08 3:59PM EST135.001.901.801.95-1.48-43.79%5167134.13%
EL231215C001360002023-12-08 2:06PM EST136.001.701.401.60-1.20-41.38%465634.60%
EL231215C001370002023-12-08 12:26PM EST137.001.401.151.30-1.05-42.86%777134.99%
EL231215C001380002023-12-08 3:55PM EST138.001.000.901.00-1.03-50.74%226934.57%
EL231215C001390002023-12-08 3:29PM EST139.000.890.700.80-0.83-48.26%6028135.03%
EL231215C001400002023-12-08 3:45PM EST140.000.700.600.65-0.70-50.00%401,17635.77%
EL231215C001410002023-12-08 10:10AM EST141.000.900.350.55-0.27-23.08%114737.01%
EL231215C001420002023-12-07 2:11PM EST142.000.400.350.45-0.62-60.78%11437.74%
EL231215C001430002023-12-08 3:29PM EST143.000.350.250.35-0.44-55.70%633737.99%
EL231215C001440002023-12-08 2:55PM EST144.000.290.200.30-0.31-51.67%22439.21%
EL231215C001450002023-12-08 10:38AM EST145.000.270.150.25-0.24-47.06%235840.14%
EL231215C001500002023-12-08 2:13PM EST150.000.100.050.15-0.10-50.00%928347.36%
EL231215C001550002023-12-08 10:12AM EST155.000.380.000.35-0.02-5.00%110759.57%
EL231215C001600002023-12-07 10:25AM EST160.000.070.000.450.00-3016473.05%
EL231215C001650002023-12-04 10:23AM EST165.000.050.000.750.00-524791.21%
EL231215C001700002023-11-28 2:38PM EST170.000.030.000.250.00-32083.98%
EL231215C001750002023-12-04 10:13AM EST175.000.020.000.100.00-11481.64%
EL231215C001800002023-11-01 8:30AM EST180.000.090.000.000.00-41950.00%
EL231215C001850002023-11-08 10:13AM EST185.000.010.000.750.00-10128.52%
Options de ventepour15 décembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
EL231215P000700002023-11-01 9:08AM EST70.000.100.000.000.00-7550.00%
EL231215P000750002023-11-02 12:35PM EST75.000.050.000.100.00-13168.75%
EL231215P000800002023-11-16 10:53AM EST80.000.080.000.100.00-39151.56%
EL231215P000850002023-12-01 9:47AM EST85.000.130.000.100.00-2114135.16%
EL231215P000900002023-12-05 11:52AM EST90.000.010.000.100.00-1,0002,388119.53%
EL231215P000950002023-11-29 11:08AM EST95.000.030.000.100.00-5198104.69%
EL231215P001000002023-12-08 10:26AM EST100.000.040.000.05+0.02+100.00%293183.59%
EL231215P001050002023-12-07 11:07AM EST105.000.050.000.200.00-1422984.77%
EL231215P001100002023-12-05 3:20PM EST110.000.050.000.050.00-22,35858.20%
EL231215P001120002023-12-08 10:08AM EST112.000.060.000.10+0.01+20.00%52958.59%
EL231215P001130002023-12-01 2:05PM EST113.000.150.000.350.00-12468.36%
EL231215P001140002023-12-05 1:00PM EST114.000.150.000.350.00-4216165.43%
EL231215P001150002023-12-08 12:09PM EST115.000.050.000.050.00-882,01950.78%
EL231215P001160002023-12-04 3:24PM EST116.000.150.000.700.00-11168.65%
EL231215P001170002023-12-06 9:56AM EST117.000.500.000.750.00-12966.41%
EL231215P001180002023-12-04 9:46AM EST118.000.150.000.750.00-11363.09%
EL231215P001190002023-12-04 11:35AM EST119.000.150.000.750.00-19459.77%
EL231215P001200002023-12-08 3:41PM EST120.000.080.000.15+0.01+14.29%563346.19%
EL231215P001210002023-12-05 11:25AM EST121.000.250.000.750.00-416653.13%
EL231215P001220002023-12-05 3:01PM EST122.000.420.050.750.00-1118850.64%
EL231215P001230002023-12-08 12:40PM EST123.000.150.100.20-0.30-66.67%117639.84%
EL231215P001240002023-12-08 2:31PM EST124.000.200.150.250.00-32538.77%
EL231215P001250002023-12-08 3:07PM EST125.000.220.200.30-0.03-12.00%192,32237.31%
EL231215P001260002023-12-08 1:41PM EST126.000.350.250.35+0.05+16.67%13635.50%
EL231215P001270002023-12-08 10:19AM EST127.000.310.350.45-0.19-38.00%21734.67%
EL231215P001280002023-12-08 3:41PM EST128.000.460.500.60-0.24-34.29%313534.33%
EL231215P001290002023-12-08 3:50PM EST129.000.650.650.80-0.03-4.41%92834.18%
EL231215P001300002023-12-08 3:09PM EST130.000.850.901.000.00-10041333.25%
EL231215P001310002023-12-08 11:57AM EST131.001.341.151.30+0.24+21.82%5730633.15%
EL231215P001320002023-12-08 3:29PM EST132.001.351.501.65+0.10+8.00%5519832.94%
EL231215P001330002023-12-08 12:06PM EST133.002.001.852.05+0.35+21.21%317532.54%
EL231215P001340002023-12-08 3:09PM EST134.002.272.352.55+0.27+13.50%319332.62%
EL231215P001350002023-12-08 10:27AM EST135.002.832.953.10+0.38+15.51%725832.50%
EL231215P001360002023-12-06 2:37PM EST136.003.603.503.800.00-3557133.59%
EL231215P001370002023-12-08 11:03AM EST137.003.704.204.50+0.30+8.82%22733.94%
EL231215P001380002023-12-06 2:36PM EST138.004.904.905.300.00-273235.08%
EL231215P001390002023-12-06 3:11PM EST139.005.935.706.600.00-3544.09%
EL231215P001400002023-12-06 10:23AM EST140.005.006.507.200.00-37241.16%
EL231215P001410002023-12-04 2:20PM EST141.004.417.408.200.00--844.78%
EL231215P001420002023-12-06 11:53AM EST142.006.408.308.900.00-2242.04%
EL231215P001430002023-12-04 2:20PM EST143.009.209.1010.90+3.60+64.29%1864.70%
EL231215P001450002023-12-08 10:12AM EST145.009.8011.1012.80-0.87-8.15%13652.59%
EL231215P001500002023-11-29 2:49PM EST150.0024.8015.4017.900.00-951657.62%
EL231215P001550002023-11-29 3:23PM EST155.0029.0019.8022.400.00-234092.29%
EL231215P001600002023-12-04 12:24PM EST160.0020.5725.4027.100.00-3097.07%
EL231215P001650002023-11-29 2:51PM EST165.0039.7029.8032.100.00-100108.84%
EL231215P001700002023-11-29 2:35PM EST170.0044.1034.7037.100.00-100119.97%
EL231215P001750002023-11-30 10:39AM EST175.0047.7040.4042.100.00-10130.52%
EL231215P001800002023-11-02 9:19AM EST180.0070.0047.1048.900.00-30168.36%
EL231215P001850002023-10-19 10:37AM EST185.0044.6060.6062.400.00-10334.30%
EL231215P002100002023-11-06 10:45AM EST210.0098.6075.4077.100.00--0192.68%