Marchés français ouverture 4 h 52 min
Dow Jones
38 460,92 -42,77 (-0,11 %) Nasdaq
15 712,75 +16,11 (+0,10 %) Nikkei 225
37 772,95 -687,13 (-1,79 %) EUR/USD
1,0710 +0,0009 (+0,09 %) HANG SENG
17 187,94 -13,33 (-0,08 %) Bitcoin EUR
59 932,55 -2 332,90 (-3,75 %)
The Estée Lauder Companies Inc. (EL)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:145.00
Options d’achatpour26 avril 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240426C00145000 | 2024-04-24 12:58PM EDT | 2024-04-26 | 2.80 | 2.35 | 3.20 | -1.78 | -38.86% | 38 | 433 | 41.16% |
| EL240503C00145000 | 2024-04-23 9:52AM EDT | 2024-05-03 | 8.87 | 8.20 | 8.50 | 0.00 | - | 1 | 39 | 77.66% |
| EL240510C00145000 | 2024-04-22 11:20AM EDT | 2024-05-10 | 9.60 | 8.70 | 9.10 | +1.30 | +15.66% | 1 | 8 | 62.79% |
| EL240517C00145000 | 2024-04-24 10:35AM EDT | 2024-05-17 | 9.60 | 9.30 | 9.50 | -1.23 | -11.36% | 7 | 1,363 | 55.82% |
| EL240524C00145000 | 2024-04-22 11:33AM EDT | 2024-05-24 | 9.20 | 9.70 | 10.10 | 0.00 | - | 3 | 6 | 51.89% |
| EL240531C00145000 | 2024-04-23 11:58AM EDT | 2024-05-31 | 11.40 | 9.30 | 10.60 | 0.00 | - | 2 | 2 | 50.53% |
| EL240621C00145000 | 2024-04-24 3:57PM EDT | 2024-06-21 | 11.40 | 11.10 | 11.30 | -1.40 | -10.94% | 59 | 227 | 43.40% |
| EL240719C00145000 | 2024-04-24 12:38PM EDT | 2024-07-19 | 12.00 | 12.60 | 12.90 | +0.40 | +3.45% | 15 | 157 | 41.33% |
| EL240816C00145000 | 2024-04-24 10:33AM EDT | 2024-08-16 | 14.60 | 14.10 | 16.30 | +0.69 | +4.96% | 4 | 369 | 46.42% |
| EL241018C00145000 | 2024-04-19 12:36PM EDT | 2024-10-18 | 16.88 | 17.60 | 19.60 | 0.00 | - | 3 | 21 | 45.48% |
| EL250117C00145000 | 2024-04-23 2:41PM EDT | 2025-01-17 | 23.20 | 21.70 | 23.80 | 0.00 | - | 1 | 610 | 45.51% |
| EL260116C00145000 | 2024-04-23 3:32PM EDT | 2026-01-16 | 34.00 | 31.30 | 33.50 | 0.00 | - | 1 | 240 | 42.64% |
Options de ventepour26 avril 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240426P00145000 | 2024-04-24 1:41PM EDT | 2024-04-26 | 0.60 | 0.45 | 0.60 | +0.05 | +9.09% | 10 | 97 | 34.57% |
| EL240503P00145000 | 2024-04-24 2:26PM EDT | 2024-05-03 | 5.90 | 5.60 | 5.90 | -0.20 | -3.28% | 21 | 55 | 75.02% |
| EL240510P00145000 | 2024-04-23 2:32PM EDT | 2024-05-10 | 5.80 | 4.50 | 7.60 | 0.00 | - | 1 | 14 | 58.75% |
| EL240517P00145000 | 2024-04-24 10:20AM EDT | 2024-05-17 | 6.80 | 6.40 | 6.70 | +0.83 | +13.90% | 154 | 1,090 | 52.45% |
| EL240524P00145000 | 2024-04-24 2:26PM EDT | 2024-05-24 | 7.00 | 6.50 | 7.20 | +0.50 | +7.69% | 1 | 11 | 49.85% |
| EL240621P00145000 | 2024-04-24 3:22PM EDT | 2024-06-21 | 8.09 | 8.10 | 8.40 | +0.19 | +2.41% | 3 | 683 | 41.07% |
| EL240719P00145000 | 2024-04-24 11:14AM EDT | 2024-07-19 | 9.40 | 9.10 | 9.30 | +1.00 | +11.90% | 1 | 180 | 36.93% |
| EL240816P00145000 | 2024-04-24 11:23AM EDT | 2024-08-16 | 10.40 | 10.10 | 10.40 | +0.60 | +6.12% | 8 | 311 | 35.48% |
| EL241018P00145000 | 2024-04-22 10:06AM EDT | 2024-10-18 | 14.50 | 12.80 | 13.40 | 0.00 | - | 1 | 190 | 35.93% |
| EL250117P00145000 | 2024-04-18 10:03AM EDT | 2025-01-17 | 19.50 | 15.70 | 16.90 | 0.00 | - | 3 | 334 | 36.29% |
| EL260116P00145000 | 2024-04-18 1:06PM EDT | 2026-01-16 | 24.12 | 22.50 | 24.00 | 0.00 | - | 1 | 245 | 33.07% |
