La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0722 +0,0049 (+0,46 %) Gold future
2 329,30 +26,40 (+1,15 %) Bitcoin EUR
53 450,56 -2 344,04 (-4,20 %)
e.l.f. Beauty, Inc. (ELF)
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’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240503C00105000 | 2024-05-01 11:00AM EDT | 105.00 | 51.63 | 52.60 | 55.10 | -40.47 | -43.94% | 3 | 3 | 241.99% |
| ELF240503C00140000 | 2024-04-26 12:28PM EDT | 140.00 | 34.70 | 17.50 | 19.70 | 0.00 | - | 2 | 2 | 68.75% |
| ELF240503C00145000 | 2024-04-19 12:22PM EDT | 145.00 | 14.50 | 12.70 | 15.10 | 0.00 | - | 1 | 1 | 71.48% |
| ELF240503C00149000 | 2024-05-01 2:53PM EDT | 149.00 | 12.46 | 9.20 | 12.10 | -1.04 | -7.70% | 2 | 2 | 77.73% |
| ELF240503C00150000 | 2024-04-23 10:55AM EDT | 150.00 | 10.30 | 8.60 | 9.80 | -13.40 | -56.54% | 2 | 10 | 60.06% |
| ELF240503C00152500 | 2024-05-01 2:05PM EDT | 152.50 | 7.90 | 6.50 | 7.30 | -11.70 | -59.69% | 14 | 6 | 52.78% |
| ELF240503C00155000 | 2024-05-01 1:39PM EDT | 155.00 | 4.90 | 4.70 | 5.40 | -14.50 | -74.74% | 21 | 12 | 52.27% |
| ELF240503C00157500 | 2024-05-01 3:17PM EDT | 157.50 | 4.60 | 3.30 | 3.60 | -12.10 | -72.46% | 92 | 18 | 50.95% |
| ELF240503C00160000 | 2024-05-01 3:56PM EDT | 160.00 | 2.30 | 2.15 | 2.40 | -4.00 | -63.49% | 77 | 83 | 51.32% |
| ELF240503C00162500 | 2024-05-01 3:55PM EDT | 162.50 | 1.39 | 1.30 | 1.60 | -3.11 | -69.11% | 52 | 25 | 52.25% |
| ELF240503C00165000 | 2024-05-01 3:34PM EDT | 165.00 | 1.30 | 0.75 | 0.95 | -1.86 | -58.86% | 94 | 71 | 52.30% |
| ELF240503C00167500 | 2024-05-01 3:37PM EDT | 167.50 | 0.50 | 0.40 | 0.60 | -1.95 | -79.59% | 168 | 534 | 53.32% |
| ELF240503C00170000 | 2024-05-01 3:59PM EDT | 170.00 | 0.30 | 0.20 | 0.35 | -1.30 | -81.25% | 85 | 428 | 53.91% |
| ELF240503C00172500 | 2024-05-01 3:14PM EDT | 172.50 | 0.30 | 0.10 | 0.25 | -0.70 | -70.00% | 34 | 260 | 56.54% |
| ELF240503C00175000 | 2024-05-01 2:42PM EDT | 175.00 | 0.30 | 0.05 | 0.20 | -0.40 | -57.14% | 26 | 287 | 60.16% |
| ELF240503C00177500 | 2024-05-01 3:23PM EDT | 177.50 | 0.22 | 0.00 | 0.25 | -0.23 | -51.11% | 55 | 113 | 66.99% |
| ELF240503C00180000 | 2024-05-01 3:44PM EDT | 180.00 | 0.05 | 0.00 | 0.10 | -0.25 | -83.33% | 51 | 229 | 64.06% |
| ELF240503C00182500 | 2024-05-01 2:48PM EDT | 182.50 | 0.10 | 0.05 | 0.30 | -0.11 | -52.38% | 3 | 320 | 85.06% |
| ELF240503C00185000 | 2024-05-01 2:56PM EDT | 185.00 | 0.09 | 0.00 | 0.20 | -0.06 | -40.00% | 16 | 187 | 83.59% |
| ELF240503C00187500 | 2024-05-01 10:44AM EDT | 187.50 | 0.05 | 0.00 | 1.05 | -0.12 | -70.59% | 2 | 85 | 121.48% |
| ELF240503C00190000 | 2024-05-01 11:44AM EDT | 190.00 | 0.28 | 0.00 | 0.95 | +0.18 | +180.00% | 2 | 86 | 125.98% |
| ELF240503C00192500 | 2024-05-01 10:42AM EDT | 192.50 | 0.04 | 0.00 | 1.35 | -0.15 | -78.95% | 1 | 78 | 143.46% |
| ELF240503C00195000 | 2024-05-01 11:44AM EDT | 195.00 | 0.34 | 0.00 | 0.45 | +0.24 | +240.00% | 6 | 263 | 121.48% |
| ELF240503C00197500 | 2024-05-01 2:42PM EDT | 197.50 | 0.04 | 0.00 | 0.20 | -0.11 | -73.33% | 8 | 38 | 112.50% |
| ELF240503C00200000 | 2024-05-01 10:07AM EDT | 200.00 | 0.28 | 0.00 | 0.25 | +0.13 | +86.67% | 4 | 112 | 121.88% |
| ELF240503C00202500 | 2024-05-01 10:05AM EDT | 202.50 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 4 | 63 | 123.24% |
| ELF240503C00205000 | 2024-04-30 10:07AM EDT | 205.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 7 | 59 | 177.44% |
| ELF240503C00207500 | 2024-04-24 10:46AM EDT | 207.50 | 0.53 | 0.00 | 2.15 | 0.00 | - | 3 | 20 | 203.61% |
| ELF240503C00210000 | 2024-04-29 10:47AM EDT | 210.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 19 | 44 | 190.04% |
| ELF240503C00212500 | 2024-04-29 11:20AM EDT | 212.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 20 | 216.80% |
| ELF240503C00215000 | 2024-04-29 10:31AM EDT | 215.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 4 | 11 | 223.14% |
| ELF240503C00217500 | 2024-04-23 11:06AM EDT | 217.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 4 | 229.39% |
| ELF240503C00220000 | 2024-04-24 10:46AM EDT | 220.00 | 0.13 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 213.87% |
| ELF240503C00222500 | 2024-04-17 10:48AM EDT | 222.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 8 | 11 | 167.19% |
| ELF240503C00225000 | 2024-04-15 1:29PM EDT | 225.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 3 | 247.56% |
| ELF240503C00230000 | 2024-04-03 11:16AM EDT | 230.00 | 0.51 | 0.00 | 1.35 | 0.00 | - | 2 | 3 | 235.94% |
| ELF240503C00235000 | 2024-04-12 9:46AM EDT | 235.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 3 | 246.48% |
| ELF240503C00240000 | 2024-04-04 2:43PM EDT | 240.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 1 | 0 | 256.74% |
| ELF240503C00250000 | 2024-04-26 11:22AM EDT | 250.00 | 0.23 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 276.37% |
| ELF240503C00255000 | 2024-03-25 9:55AM EDT | 255.00 | 2.39 | 0.00 | 0.40 | 0.00 | - | 2 | 3 | 236.52% |
| ELF240503C00280000 | 2024-03-22 12:17PM EDT | 280.00 | 1.10 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 258.98% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240503P00095000 | 2024-04-16 2:44PM EDT | 95.00 | 0.18 | 0.00 | 1.35 | 0.00 | - | - | 15 | 332.62% |
| ELF240503P00100000 | 2024-04-17 10:24AM EDT | 100.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | - | 1 | 335.35% |
| ELF240503P00110000 | 2024-04-15 9:37AM EDT | 110.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | - | 5 | 153.13% |
| ELF240503P00115000 | 2024-05-01 1:19PM EDT | 115.00 | 0.40 | 0.00 | 0.60 | +0.03 | +8.11% | 1 | 32 | 191.99% |
| ELF240503P00119000 | 2024-04-22 12:35PM EDT | 119.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | - | 2 | 227.15% |
| ELF240503P00120000 | 2024-04-22 12:34PM EDT | 120.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 223.14% |
| ELF240503P00125000 | 2024-04-24 9:46AM EDT | 125.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 20 | 6 | 197.27% |
| ELF240503P00129000 | 2024-04-22 2:19PM EDT | 129.00 | 0.19 | 0.00 | 2.15 | 0.00 | - | - | 2 | 176.86% |
| ELF240503P00130000 | 2024-04-23 3:02PM EDT | 130.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 18 | 122 | 130.27% |
| ELF240503P00135000 | 2024-04-25 1:29PM EDT | 135.00 | 0.04 | 0.00 | 2.15 | 0.00 | - | 19 | 141 | 146.78% |
| ELF240503P00138000 | 2024-04-30 10:07AM EDT | 138.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 7 | 131.84% |
| ELF240503P00139000 | 2024-04-25 12:01PM EDT | 139.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 3 | 126.86% |
| ELF240503P00140000 | 2024-05-01 10:43AM EDT | 140.00 | 0.30 | 0.00 | 0.55 | +0.15 | +100.00% | 4 | 37 | 86.13% |
| ELF240503P00142000 | 2024-04-29 9:45AM EDT | 142.00 | 0.14 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 69.14% |
| ELF240503P00143000 | 2024-05-01 2:00PM EDT | 143.00 | 0.30 | 0.00 | 2.10 | +0.25 | +500.00% | 61 | 2 | 106.06% |
| ELF240503P00144000 | 2024-05-01 12:02PM EDT | 144.00 | 0.30 | 0.05 | 1.35 | +0.18 | +150.00% | 6 | 5 | 89.11% |
| ELF240503P00145000 | 2024-05-01 12:35PM EDT | 145.00 | 0.30 | 0.05 | 0.20 | +0.05 | +20.00% | 14 | 97 | 56.25% |
| ELF240503P00147000 | 2024-05-01 2:00PM EDT | 147.00 | 0.49 | 0.20 | 0.30 | +0.19 | +63.33% | 53 | 2 | 56.84% |
| ELF240503P00148000 | 2024-05-01 2:14PM EDT | 148.00 | 0.35 | 0.25 | 0.40 | -0.05 | -12.50% | 7 | 4 | 56.40% |
| ELF240503P00149000 | 2024-05-01 1:06PM EDT | 149.00 | 1.04 | 0.35 | 0.50 | +0.57 | +121.28% | 14 | 37 | 56.15% |
| ELF240503P00150000 | 2024-05-01 3:39PM EDT | 150.00 | 0.45 | 0.45 | 0.60 | -0.05 | -10.00% | 73 | 270 | 55.18% |
| ELF240503P00152500 | 2024-05-01 2:11PM EDT | 152.50 | 0.75 | 0.80 | 1.05 | 0.00 | - | 35 | 62 | 53.91% |
| ELF240503P00155000 | 2024-05-01 3:47PM EDT | 155.00 | 1.51 | 1.45 | 1.70 | +0.31 | +25.83% | 475 | 1,084 | 53.17% |
| ELF240503P00157500 | 2024-05-01 3:47PM EDT | 157.50 | 1.84 | 2.35 | 2.80 | +0.18 | +10.84% | 237 | 243 | 53.52% |
| ELF240503P00160000 | 2024-05-01 3:42PM EDT | 160.00 | 3.23 | 3.60 | 4.00 | +0.64 | +24.71% | 150 | 390 | 52.12% |
| ELF240503P00162500 | 2024-05-01 3:47PM EDT | 162.50 | 4.50 | 5.30 | 5.70 | +0.95 | +26.76% | 128 | 245 | 53.66% |
| ELF240503P00165000 | 2024-05-01 3:10PM EDT | 165.00 | 6.80 | 7.00 | 7.70 | +2.13 | +45.61% | 54 | 175 | 52.78% |
| ELF240503P00167500 | 2024-05-01 2:52PM EDT | 167.50 | 6.70 | 9.10 | 10.00 | -0.10 | -1.47% | 8 | 61 | 55.57% |
| ELF240503P00170000 | 2024-05-01 3:18PM EDT | 170.00 | 9.71 | 11.30 | 14.00 | +1.44 | +17.41% | 106 | 410 | 82.86% |
| ELF240503P00172500 | 2024-05-01 10:38AM EDT | 172.50 | 16.54 | 13.20 | 15.40 | +6.59 | +66.23% | 2 | 77 | 64.45% |
| ELF240503P00175000 | 2024-05-01 3:18PM EDT | 175.00 | 14.34 | 15.70 | 18.80 | +1.82 | +14.54% | 108 | 310 | 90.92% |
| ELF240503P00177500 | 2024-05-01 3:27PM EDT | 177.50 | 17.30 | 18.00 | 20.30 | +7.01 | +68.12% | 7 | 71 | 70.90% |
| ELF240503P00180000 | 2024-04-30 3:05PM EDT | 180.00 | 16.65 | 20.60 | 22.50 | 0.00 | - | 8 | 36 | 67.38% |
| ELF240503P00182500 | 2024-04-29 10:41AM EDT | 182.50 | 7.30 | 23.10 | 24.90 | 0.00 | - | 3 | 34 | 62.50% |
| ELF240503P00185000 | 2024-05-01 1:24PM EDT | 185.00 | 28.30 | 24.90 | 28.00 | +12.10 | +74.69% | 2 | 26 | 151.07% |
| ELF240503P00187500 | 2024-04-30 12:01PM EDT | 187.50 | 28.90 | 27.70 | 30.30 | +6.02 | +26.31% | 1 | 6 | 72.66% |
| ELF240503P00190000 | 2024-05-01 3:29PM EDT | 190.00 | 30.90 | 30.10 | 32.60 | +4.58 | +17.40% | 28 | 12 | 154.49% |
| ELF240503P00192500 | 2024-05-01 3:34PM EDT | 192.50 | 34.00 | 32.20 | 35.60 | +3.30 | +10.75% | 16 | 4 | 179.74% |
| ELF240503P00195000 | 2024-05-01 3:34PM EDT | 195.00 | 36.50 | 34.70 | 38.00 | +2.00 | +5.80% | 8 | 2 | 184.47% |
| ELF240503P00197500 | 2024-05-01 3:29PM EDT | 197.50 | 38.20 | 37.80 | 40.30 | +13.78 | +56.43% | 16 | 4 | 107.03% |
| ELF240503P00200000 | 2024-04-23 11:45AM EDT | 200.00 | 42.20 | 40.10 | 43.20 | +13.80 | +48.59% | 4 | 1 | 127.54% |
| ELF240503P00202500 | 2024-03-25 2:09PM EDT | 202.50 | 12.45 | 25.30 | 27.10 | 0.00 | - | 1 | 0 | 0.00% |
| ELF240503P00210000 | 2024-04-03 9:59AM EDT | 210.00 | 45.05 | 49.70 | 52.80 | 0.00 | - | 5 | 0 | 220.80% |
| ELF240503P00220000 | 2024-03-27 10:01AM EDT | 220.00 | 28.80 | 44.20 | 47.50 | 0.00 | - | 1 | 0 | 0.00% |
| ELF240503P00245000 | 2024-04-03 9:35AM EDT | 245.00 | 70.90 | 84.80 | 88.10 | 0.00 | - | 1 | 0 | 318.26% |
| ELF240503P00250000 | 2024-04-03 9:35AM EDT | 250.00 | 75.80 | 89.80 | 92.60 | 0.00 | - | 1 | 0 | 304.20% |
| ELF240503P00260000 | 2024-04-03 9:35AM EDT | 260.00 | 85.80 | 100.50 | 102.70 | 0.00 | - | 1 | 0 | 228.91% |
