Marchés français ouverture 9 h
Dow Jones
39 908,00 +349,89 (+0,88 %) Nasdaq
16 742,39 +231,21 (+1,40 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0890 +0,0068 (+0,63 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 594,39 +3 961,50 (+7,00 %)
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’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240531C00130000 | 2024-05-09 11:26AM EDT | 130.00 | 39.80 | 39.30 | 42.20 | 0.00 | - | 1 | 2 | 109.62% |
| ELF240531C00140000 | 2024-04-11 11:59AM EDT | 140.00 | 34.83 | 27.20 | 30.10 | 0.00 | - | - | 1 | 51.03% |
| ELF240531C00145000 | 2024-05-15 11:04AM EDT | 145.00 | 28.00 | 26.50 | 28.60 | +5.60 | +25.00% | 3 | 1 | 93.77% |
| ELF240531C00150000 | 2024-05-15 9:55AM EDT | 150.00 | 22.50 | 23.60 | 25.30 | +1.85 | +8.96% | 4 | 1 | 97.61% |
| ELF240531C00155000 | 2024-05-10 10:56AM EDT | 155.00 | 19.00 | 20.60 | 22.40 | 0.00 | - | 1 | 3 | 99.62% |
| ELF240531C00160000 | 2024-05-15 3:56PM EDT | 160.00 | 17.90 | 17.30 | 18.30 | +3.96 | +28.41% | 3 | 29 | 93.75% |
| ELF240531C00162500 | 2024-05-15 1:28PM EDT | 162.50 | 17.00 | 16.20 | 16.90 | +4.08 | +31.58% | 3 | 2 | 94.54% |
| ELF240531C00165000 | 2024-05-15 3:03PM EDT | 165.00 | 15.02 | 14.00 | 15.80 | +3.47 | +30.04% | 3 | 42 | 91.96% |
| ELF240531C00167500 | 2024-05-15 1:20PM EDT | 167.50 | 14.09 | 12.10 | 14.40 | +3.79 | +36.80% | 18 | 1 | 88.92% |
| ELF240531C00170000 | 2024-05-15 3:52PM EDT | 170.00 | 13.30 | 11.80 | 13.00 | +3.60 | +37.11% | 11 | 62 | 90.93% |
| ELF240531C00175000 | 2024-05-15 3:56PM EDT | 175.00 | 10.60 | 10.10 | 10.90 | +2.78 | +35.55% | 10 | 50 | 92.04% |
| ELF240531C00180000 | 2024-05-15 2:09PM EDT | 180.00 | 8.60 | 8.40 | 9.10 | +2.13 | +32.92% | 5 | 70 | 92.30% |
| ELF240531C00182500 | 2024-05-15 2:01PM EDT | 182.50 | 8.20 | 7.70 | 8.20 | +2.09 | +34.21% | 2 | 1 | 92.27% |
| ELF240531C00185000 | 2024-05-15 2:16PM EDT | 185.00 | 7.40 | 5.60 | 7.60 | +2.21 | +42.58% | 8 | 32 | 87.71% |
| ELF240531C00190000 | 2024-05-15 2:13PM EDT | 190.00 | 6.16 | 5.70 | 6.10 | +2.15 | +53.62% | 5 | 48 | 92.20% |
| ELF240531C00195000 | 2024-05-15 1:30PM EDT | 195.00 | 4.97 | 4.00 | 5.10 | +1.52 | +44.06% | 4 | 22 | 90.05% |
| ELF240531C00200000 | 2024-05-15 3:59PM EDT | 200.00 | 3.80 | 3.50 | 4.20 | +1.26 | +49.61% | 26 | 33 | 91.88% |
| ELF240531C00205000 | 2024-05-15 2:24PM EDT | 205.00 | 3.13 | 2.90 | 3.30 | +1.17 | +59.69% | 12 | 8 | 91.94% |
| ELF240531C00210000 | 2024-05-15 3:58PM EDT | 210.00 | 2.51 | 2.25 | 3.20 | +1.16 | +85.93% | 14 | 9 | 94.75% |
| ELF240531C00215000 | 2024-05-15 2:01PM EDT | 215.00 | 2.19 | 1.75 | 2.15 | -0.11 | -4.78% | 2 | 30 | 91.70% |
| ELF240531C00220000 | 2024-05-15 3:40PM EDT | 220.00 | 1.65 | 1.15 | 1.75 | +0.70 | +73.68% | 1 | 38 | 90.28% |
| ELF240531C00225000 | 2024-05-10 11:54AM EDT | 225.00 | 0.98 | 0.80 | 1.65 | 0.00 | - | 1 | 16 | 91.89% |
| ELF240531C00230000 | 2024-05-13 9:30AM EDT | 230.00 | 0.88 | 0.30 | 1.50 | 0.00 | - | 1 | 21 | 90.63% |
| ELF240531C00235000 | 2024-04-23 1:47PM EDT | 235.00 | 1.60 | 0.65 | 1.05 | 0.00 | - | - | 1 | 94.24% |
| ELF240531C00240000 | 2024-04-29 1:34PM EDT | 240.00 | 1.00 | 0.00 | 0.85 | 0.00 | - | - | 1 | 86.91% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240531P00100000 | 2024-05-01 11:14AM EDT | 100.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 127.54% |
| ELF240531P00105000 | 2024-05-14 9:50AM EDT | 105.00 | 0.40 | 0.10 | 0.75 | 0.00 | - | 4 | 12 | 118.26% |
| ELF240531P00110000 | 2024-05-13 11:29AM EDT | 110.00 | 0.52 | 0.15 | 0.75 | 0.00 | - | 5 | 6 | 109.18% |
| ELF240531P00115000 | 2024-05-15 10:46AM EDT | 115.00 | 0.55 | 0.25 | 0.90 | -0.24 | -30.38% | 3 | 5 | 104.10% |
| ELF240531P00120000 | 2024-05-14 3:14PM EDT | 120.00 | 1.07 | 0.50 | 0.90 | 0.00 | - | 13 | 20 | 98.14% |
| ELF240531P00125000 | 2024-05-15 2:56PM EDT | 125.00 | 1.05 | 0.90 | 1.20 | -0.51 | -32.69% | 3 | 23 | 96.83% |
| ELF240531P00130000 | 2024-05-15 3:22PM EDT | 130.00 | 1.67 | 1.35 | 1.70 | -0.53 | -24.09% | 2 | 236 | 95.48% |
| ELF240531P00135000 | 2024-05-15 9:56AM EDT | 135.00 | 2.45 | 2.10 | 2.35 | -0.63 | -20.45% | 2 | 19 | 95.12% |
| ELF240531P00140000 | 2024-05-15 2:16PM EDT | 140.00 | 2.96 | 2.75 | 3.30 | -1.19 | -28.67% | 4 | 71 | 93.46% |
| ELF240531P00145000 | 2024-05-15 1:30PM EDT | 145.00 | 3.92 | 3.90 | 4.30 | -1.63 | -29.37% | 3 | 510 | 92.50% |
| ELF240531P00150000 | 2024-05-15 2:48PM EDT | 150.00 | 5.37 | 4.70 | 6.10 | -1.79 | -25.00% | 8 | 60 | 91.31% |
| ELF240531P00155000 | 2024-05-15 1:02PM EDT | 155.00 | 6.93 | 6.60 | 7.20 | -2.87 | -29.29% | 1 | 48 | 89.59% |
| ELF240531P00157500 | 2024-05-13 9:38AM EDT | 157.50 | 9.89 | 7.60 | 9.20 | 0.00 | - | 1 | 1 | 93.63% |
| ELF240531P00160000 | 2024-05-15 12:56PM EDT | 160.00 | 8.80 | 8.70 | 9.50 | -2.66 | -23.21% | 4 | 89 | 90.97% |
| ELF240531P00165000 | 2024-05-15 2:38PM EDT | 165.00 | 10.90 | 11.00 | 13.00 | -3.37 | -23.62% | 2 | 51 | 94.92% |
| ELF240531P00170000 | 2024-05-14 3:51PM EDT | 170.00 | 17.10 | 12.10 | 15.20 | 0.00 | - | 11 | 30 | 87.96% |
| ELF240531P00175000 | 2024-05-15 1:55PM EDT | 175.00 | 16.27 | 15.60 | 17.00 | -3.23 | -16.56% | 1 | 12 | 85.94% |
| ELF240531P00180000 | 2024-05-10 11:27AM EDT | 180.00 | 22.56 | 19.00 | 20.40 | 0.00 | - | 3 | 6 | 87.10% |
| ELF240531P00185000 | 2024-05-06 10:47AM EDT | 185.00 | 26.14 | 22.80 | 23.80 | 0.00 | - | 2 | 3 | 87.87% |
| ELF240531P00190000 | 2024-05-09 11:37AM EDT | 190.00 | 27.80 | 26.30 | 28.80 | 0.00 | - | 1 | 2 | 91.97% |
| ELF240531P00195000 | 2024-05-02 9:35AM EDT | 195.00 | 38.44 | 29.10 | 31.90 | 0.00 | - | - | 7 | 83.67% |
| ELF240531P00200000 | 2024-04-19 1:56PM EDT | 200.00 | 44.88 | 33.80 | 36.00 | 0.00 | - | 1 | 1 | 85.89% |
