La bourse est fermée
Dow Jones
39 889,48 +331,37 (+0,84 %) Nasdaq
16 740,61 +229,43 (+1,39 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0884 +0,0062 (+0,58 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 894,38 +4 295,16 (+7,59 %)
e.l.f. Beauty, Inc. (ELF)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:44PM EDT. Marché ouvert.
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240517C00055000 | 2023-05-25 3:09PM EDT | 55.00 | 53.99 | 56.00 | 59.70 | 0.00 | - | - | 5 | 0.00% |
| ELF240517C00060000 | 2024-02-23 4:48PM EDT | 60.00 | 126.55 | 144.80 | 148.30 | 0.00 | - | 1 | 2 | 2,671.19% |
| ELF240517C00070000 | 2023-11-10 3:57PM EDT | 70.00 | 30.13 | 59.20 | 61.00 | 0.00 | - | 1 | 2 | 0.00% |
| ELF240517C00075000 | 2023-12-04 4:12PM EDT | 75.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF240517C00085000 | 2024-01-22 10:45AM EDT | 85.00 | 61.07 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| ELF240517C00090000 | 2024-05-14 11:17AM EDT | 90.00 | 70.99 | 77.30 | 79.50 | 0.00 | - | 1 | 185 | 345.70% |
| ELF240517C00095000 | 2024-02-29 3:41PM EDT | 95.00 | 112.20 | 100.60 | 104.00 | 0.00 | - | 1 | 6 | 1,345.22% |
| ELF240517C00100000 | 2024-05-13 9:50AM EDT | 100.00 | 63.47 | 67.60 | 69.40 | 0.00 | - | 1 | 24 | 306.64% |
| ELF240517C00105000 | 2024-05-13 2:06PM EDT | 105.00 | 56.61 | 61.10 | 64.10 | 0.00 | - | 1 | 166 | 333.79% |
| ELF240517C00110000 | 2024-05-03 3:47PM EDT | 110.00 | 50.37 | 56.50 | 59.30 | 0.00 | - | 5 | 67 | 318.65% |
| ELF240517C00115000 | 2024-04-09 10:15AM EDT | 115.00 | 53.81 | 53.70 | 57.60 | 0.00 | - | 1 | 40 | 354.30% |
| ELF240517C00120000 | 2024-05-03 9:56AM EDT | 120.00 | 43.80 | 47.30 | 49.20 | 0.00 | - | 2 | 51 | 182.42% |
| ELF240517C00125000 | 2024-05-03 3:42PM EDT | 125.00 | 35.45 | 41.70 | 44.60 | 0.00 | - | 1 | 74 | 144.92% |
| ELF240517C00130000 | 2024-05-14 9:59AM EDT | 130.00 | 29.40 | 36.80 | 39.50 | 0.00 | - | 4 | 96 | 127.73% |
| ELF240517C00135000 | 2024-05-09 9:30AM EDT | 135.00 | 27.75 | 32.50 | 34.10 | 0.00 | - | 1 | 655 | 131.25% |
| ELF240517C00140000 | 2024-05-15 12:55PM EDT | 140.00 | 29.16 | 27.60 | 29.00 | +4.41 | +17.82% | 5 | 110 | 112.70% |
| ELF240517C00145000 | 2024-05-10 11:43AM EDT | 145.00 | 19.45 | 22.70 | 24.10 | 0.00 | - | 15 | 102 | 101.47% |
| ELF240517C00148000 | 2024-04-29 1:28PM EDT | 148.00 | 26.70 | 19.00 | 21.20 | 0.00 | - | - | 1 | 60.55% |
| ELF240517C00149000 | 2024-05-08 11:11AM EDT | 149.00 | 13.90 | 17.30 | 19.70 | 0.00 | - | 8 | 8 | 100.68% |
| ELF240517C00150000 | 2024-05-15 9:45AM EDT | 150.00 | 16.50 | 17.40 | 19.60 | +2.70 | +19.57% | 2 | 220 | 87.60% |
| ELF240517C00152500 | 2024-05-14 12:34PM EDT | 152.50 | 9.70 | 15.30 | 16.50 | 0.00 | - | 7 | 20 | 72.85% |
| ELF240517C00155000 | 2024-05-15 12:55PM EDT | 155.00 | 14.20 | 13.00 | 13.60 | +5.70 | +67.06% | 1 | 267 | 58.20% |
| ELF240517C00157500 | 2024-05-15 2:59PM EDT | 157.50 | 11.70 | 10.40 | 11.20 | +5.50 | +88.71% | 6 | 79 | 64.21% |
| ELF240517C00160000 | 2024-05-15 1:29PM EDT | 160.00 | 9.95 | 8.30 | 8.80 | +5.25 | +111.70% | 65 | 468 | 55.86% |
| ELF240517C00162500 | 2024-05-15 2:59PM EDT | 162.50 | 7.21 | 6.30 | 6.70 | +4.03 | +126.73% | 50 | 112 | 52.98% |
| ELF240517C00165000 | 2024-05-15 2:50PM EDT | 165.00 | 5.24 | 4.40 | 4.90 | +3.06 | +140.37% | 173 | 443 | 51.95% |
| ELF240517C00167500 | 2024-05-15 3:11PM EDT | 167.50 | 3.40 | 2.95 | 3.30 | +1.98 | +139.44% | 51 | 211 | 49.56% |
| ELF240517C00170000 | 2024-05-15 3:18PM EDT | 170.00 | 1.85 | 1.90 | 2.10 | +0.92 | +98.92% | 281 | 882 | 48.51% |
| ELF240517C00172500 | 2024-05-15 3:13PM EDT | 172.50 | 1.25 | 1.10 | 1.30 | +0.61 | +95.31% | 148 | 232 | 48.88% |
| ELF240517C00175000 | 2024-05-15 3:28PM EDT | 175.00 | 0.65 | 0.60 | 0.75 | +0.25 | +40.98% | 59 | 719 | 48.98% |
| ELF240517C00177500 | 2024-05-15 3:06PM EDT | 177.50 | 0.55 | 0.35 | 0.45 | +0.30 | +120.00% | 32 | 95 | 50.49% |
| ELF240517C00180000 | 2024-05-15 2:24PM EDT | 180.00 | 0.34 | 0.20 | 0.30 | +0.14 | +70.00% | 81 | 1,179 | 51.27% |
| ELF240517C00182500 | 2024-05-15 9:55AM EDT | 182.50 | 0.18 | 0.10 | 0.25 | -0.12 | -40.00% | 3 | 80 | 54.69% |
| ELF240517C00185000 | 2024-05-15 2:47PM EDT | 185.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 32 | 281 | 58.01% |
| ELF240517C00187500 | 2024-05-10 2:29PM EDT | 187.50 | 0.22 | 0.00 | 0.75 | 0.00 | - | - | 23 | 80.27% |
| ELF240517C00190000 | 2024-05-15 3:15PM EDT | 190.00 | 0.05 | 0.05 | 0.40 | -0.12 | -70.59% | 707 | 343 | 78.91% |
| ELF240517C00195000 | 2024-05-15 9:35AM EDT | 195.00 | 0.06 | 0.00 | 0.05 | -0.04 | -40.00% | 210 | 552 | 66.41% |
| ELF240517C00200000 | 2024-05-15 1:53PM EDT | 200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 542 | 83.20% |
| ELF240517C00205000 | 2024-05-13 3:53PM EDT | 205.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 139 | 107 | 85.94% |
| ELF240517C00210000 | 2024-05-15 10:51AM EDT | 210.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 532 | 95.31% |
| ELF240517C00215000 | 2024-05-07 1:02PM EDT | 215.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 47 | 151.17% |
| ELF240517C00220000 | 2024-05-15 1:53PM EDT | 220.00 | 0.05 | 0.00 | 0.10 | +0.01 | +25.00% | 1 | 236 | 121.48% |
| ELF240517C00225000 | 2024-04-30 3:13PM EDT | 225.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 6 | 7 | 191.80% |
| ELF240517C00230000 | 2024-05-15 10:48AM EDT | 230.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 1 | 172 | 128.13% |
| ELF240517C00240000 | 2024-05-09 2:50PM EDT | 240.00 | 0.16 | 0.00 | 0.30 | 0.00 | - | 3 | 374 | 177.34% |
| ELF240517C00250000 | 2024-04-29 2:58PM EDT | 250.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 778 | 157.81% |
| ELF240517C00260000 | 2024-05-09 3:06PM EDT | 260.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 170 | 660 | 171.88% |
| ELF240517C00270000 | 2024-04-24 11:58AM EDT | 270.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 32 | 256.25% |
| ELF240517C00280000 | 2024-04-30 9:53AM EDT | 280.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 38 | 197.66% |
| ELF240517C00290000 | 2024-04-17 9:43AM EDT | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 22 | 209.38% |
| ELF240517C00300000 | 2024-04-15 9:30AM EDT | 300.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| ELF240517C00310000 | 2024-04-16 10:08AM EDT | 310.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 231.25% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240517P00045000 | 2024-01-04 12:48PM EDT | 45.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 3 | 653.13% |
| ELF240517P00050000 | 2024-04-04 3:02PM EDT | 50.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 21 | 582.81% |
| ELF240517P00055000 | 2024-02-05 1:22PM EDT | 55.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 1 | 16 | 528.13% |
| ELF240517P00060000 | 2023-12-15 11:50AM EDT | 60.00 | 0.46 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 556.64% |
| ELF240517P00065000 | 2024-02-07 11:18AM EDT | 65.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 376 | 888 | 431.25% |
| ELF240517P00070000 | 2024-01-11 3:39PM EDT | 70.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 2 | 151 | 457.03% |
| ELF240517P00075000 | 2024-02-23 4:46PM EDT | 75.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 31 | 380.47% |
| ELF240517P00080000 | 2024-05-09 12:58PM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 156 | 412.11% |
| ELF240517P00085000 | 2024-01-04 12:03PM EDT | 85.00 | 1.50 | 0.10 | 0.75 | 0.00 | - | 1 | 278 | 389.45% |
| ELF240517P00090000 | 2024-02-05 3:47PM EDT | 90.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 6 | 322 | 331.25% |
| ELF240517P00095000 | 2024-02-22 10:30AM EDT | 95.00 | 0.34 | 0.00 | 0.40 | 0.00 | - | 1 | 88 | 295.31% |
| ELF240517P00100000 | 2024-04-26 9:30AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 704 | 210.94% |
| ELF240517P00105000 | 2024-02-26 2:59PM EDT | 105.00 | 0.13 | 0.00 | 0.55 | 0.00 | - | 2 | 43 | 261.13% |
| ELF240517P00110000 | 2024-05-10 11:46AM EDT | 110.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 177 | 250.98% |
| ELF240517P00115000 | 2024-05-14 12:26PM EDT | 115.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 64 | 179.69% |
| ELF240517P00120000 | 2024-05-13 11:01AM EDT | 120.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 10 | 298 | 198.24% |
| ELF240517P00125000 | 2024-05-15 11:22AM EDT | 125.00 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 151 | 175 | 126.56% |
| ELF240517P00127000 | 2024-05-14 1:45PM EDT | 127.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 43 | 120.31% |
| ELF240517P00128000 | 2024-05-13 10:46AM EDT | 128.00 | 0.12 | 0.00 | 1.85 | 0.00 | - | 3 | 3 | 208.50% |
| ELF240517P00130000 | 2024-05-15 9:42AM EDT | 130.00 | 0.05 | 0.00 | 0.15 | -0.09 | -64.29% | 1 | 468 | 126.56% |
| ELF240517P00135000 | 2024-05-15 3:12PM EDT | 135.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 8 | 757 | 96.09% |
| ELF240517P00139000 | 2024-05-10 11:15AM EDT | 139.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 2 | 127.83% |
| ELF240517P00140000 | 2024-05-15 3:26PM EDT | 140.00 | 0.05 | 0.05 | 0.10 | -0.07 | -58.33% | 575 | 346 | 94.14% |
| ELF240517P00142000 | 2024-05-10 12:30PM EDT | 142.00 | 0.32 | 0.05 | 0.75 | 0.00 | - | - | 2 | 117.58% |
| ELF240517P00143000 | 2024-05-14 9:54AM EDT | 143.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 2 | 7 | 113.67% |
| ELF240517P00144000 | 2024-05-14 11:04AM EDT | 144.00 | 0.18 | 0.05 | 0.65 | 0.00 | - | 4 | 4 | 106.64% |
| ELF240517P00145000 | 2024-05-15 2:41PM EDT | 145.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 5 | 266 | 81.64% |
| ELF240517P00146000 | 2024-05-14 1:27PM EDT | 146.00 | 0.21 | 0.05 | 0.75 | 0.00 | - | 3 | 31 | 101.86% |
| ELF240517P00147000 | 2024-05-14 2:14PM EDT | 147.00 | 0.20 | 0.05 | 0.65 | 0.00 | - | 10 | 49 | 95.02% |
| ELF240517P00148000 | 2024-05-13 2:52PM EDT | 148.00 | 0.52 | 0.05 | 0.65 | 0.00 | - | 6 | 21 | 91.21% |
| ELF240517P00149000 | 2024-05-14 11:06AM EDT | 149.00 | 0.45 | 0.05 | 0.70 | 0.00 | - | 6 | 26 | 88.67% |
| ELF240517P00150000 | 2024-05-15 3:12PM EDT | 150.00 | 0.12 | 0.10 | 0.15 | -0.28 | -70.00% | 39 | 609 | 67.97% |
| ELF240517P00152500 | 2024-05-15 2:36PM EDT | 152.50 | 0.11 | 0.10 | 0.65 | -0.44 | -80.00% | 48 | 544 | 75.10% |
| ELF240517P00155000 | 2024-05-15 3:17PM EDT | 155.00 | 0.23 | 0.15 | 0.25 | -0.75 | -76.53% | 87 | 639 | 56.45% |
| ELF240517P00157500 | 2024-05-15 1:29PM EDT | 157.50 | 0.27 | 0.25 | 0.35 | -1.03 | -79.23% | 52 | 126 | 52.25% |
| ELF240517P00160000 | 2024-05-15 2:14PM EDT | 160.00 | 0.40 | 0.45 | 0.55 | -1.95 | -82.98% | 73 | 854 | 50.78% |
| ELF240517P00162500 | 2024-05-15 3:22PM EDT | 162.50 | 0.75 | 0.80 | 0.95 | -2.85 | -79.17% | 69 | 141 | 49.02% |
| ELF240517P00165000 | 2024-05-15 2:56PM EDT | 165.00 | 1.25 | 1.45 | 1.65 | -3.75 | -75.00% | 77 | 470 | 48.68% |
| ELF240517P00167500 | 2024-05-15 2:55PM EDT | 167.50 | 2.20 | 2.40 | 2.70 | -3.69 | -62.65% | 290 | 69 | 49.05% |
| ELF240517P00170000 | 2024-05-15 3:14PM EDT | 170.00 | 4.00 | 3.60 | 4.10 | -4.11 | -50.68% | 79 | 571 | 49.71% |
| ELF240517P00172500 | 2024-05-15 2:55PM EDT | 172.50 | 5.00 | 5.40 | 5.80 | -6.46 | -56.37% | 16 | 91 | 50.24% |
| ELF240517P00175000 | 2024-05-15 1:55PM EDT | 175.00 | 6.52 | 7.40 | 9.00 | -6.65 | -50.49% | 10 | 315 | 60.67% |
| ELF240517P00177500 | 2024-05-13 2:09PM EDT | 177.50 | 16.08 | 9.50 | 10.30 | 0.00 | - | 11 | 98 | 51.12% |
| ELF240517P00180000 | 2024-05-15 2:28PM EDT | 180.00 | 11.05 | 10.00 | 12.70 | -6.29 | -36.27% | 1 | 441 | 69.53% |
| ELF240517P00182500 | 2024-05-09 1:12PM EDT | 182.50 | 15.50 | 14.10 | 15.50 | 0.00 | - | 1 | 11 | 64.55% |
| ELF240517P00185000 | 2024-05-15 12:25PM EDT | 185.00 | 16.76 | 16.10 | 18.60 | -5.99 | -26.33% | 3 | 62 | 74.61% |
| ELF240517P00190000 | 2024-05-14 1:52PM EDT | 190.00 | 26.95 | 21.30 | 22.80 | 0.00 | - | 5 | 45 | 70.51% |
| ELF240517P00195000 | 2024-05-15 3:03PM EDT | 195.00 | 27.50 | 25.30 | 28.30 | +5.95 | +27.61% | 84 | 25 | 140.14% |
| ELF240517P00200000 | 2024-05-15 3:03PM EDT | 200.00 | 32.50 | 31.00 | 32.80 | -5.40 | -14.25% | 94 | 36 | 138.48% |
| ELF240517P00205000 | 2024-04-25 11:54AM EDT | 205.00 | 31.70 | 35.70 | 38.20 | 0.00 | - | - | 0 | 84.38% |
| ELF240517P00210000 | 2024-05-01 3:53PM EDT | 210.00 | 52.20 | 40.60 | 43.20 | 0.00 | - | 72 | 0 | 182.18% |
| ELF240517P00220000 | 2024-04-04 2:07PM EDT | 220.00 | 54.78 | 58.70 | 61.80 | 0.00 | - | 1 | 4 | 383.28% |
| ELF240517P00230000 | 2024-04-17 2:02PM EDT | 230.00 | 65.50 | 60.50 | 63.40 | 0.00 | - | 34 | 0 | 125.78% |
| ELF240517P00240000 | 2024-03-04 10:58AM EDT | 240.00 | 35.40 | 74.30 | 78.00 | 0.00 | - | 1 | 1 | 351.95% |
| ELF240517P00280000 | 2024-04-24 10:14AM EDT | 280.00 | 98.47 | 110.60 | 113.00 | 0.00 | - | 1 | 0 | 325.00% |
| ELF240517P00290000 | 2024-03-19 9:39AM EDT | 290.00 | 100.70 | 121.00 | 123.90 | 0.00 | - | 2 | 0 | 301.95% |
| ELF240517P00310000 | 2024-03-19 9:39AM EDT | 310.00 | 121.20 | 141.00 | 144.50 | 0.00 | - | 1 | 0 | 356.54% |
