La bourse est fermée
Dow Jones
39 835,27 +277,16 (+0,70 %) Nasdaq
16 724,95 +213,77 (+1,29 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0879 +0,0058 (+0,53 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 152,98 +3 727,59 (+6,61 %)
e.l.f. Beauty, Inc. (ELF)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:53PM EDT. Marché ouvert.
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240621C00080000 | 2024-05-03 10:00AM EDT | 80.00 | 85.20 | 88.80 | 91.10 | 0.00 | - | 1 | 2 | 145.26% |
| ELF240621C00090000 | 2024-04-11 11:36AM EDT | 90.00 | 77.80 | 72.90 | 76.40 | 0.00 | - | - | 1 | 0.00% |
| ELF240621C00100000 | 2024-05-14 9:55AM EDT | 100.00 | 60.82 | 69.30 | 71.40 | 0.00 | - | 1 | 5 | 114.21% |
| ELF240621C00105000 | 2024-05-01 11:00AM EDT | 105.00 | 53.43 | 64.50 | 66.70 | 0.00 | - | - | 3 | 109.18% |
| ELF240621C00110000 | 2024-05-07 1:42PM EDT | 110.00 | 55.79 | 60.10 | 61.70 | 0.00 | - | 2 | 6 | 104.47% |
| ELF240621C00115000 | 2024-03-28 9:30AM EDT | 115.00 | 84.39 | 64.10 | 67.90 | 0.00 | - | 1 | 2 | 181.67% |
| ELF240621C00120000 | 2024-05-07 3:58PM EDT | 120.00 | 46.50 | 51.10 | 52.40 | 0.00 | - | 5 | 21 | 96.61% |
| ELF240621C00125000 | 2024-05-15 10:43AM EDT | 125.00 | 45.35 | 46.30 | 47.70 | +7.35 | +19.34% | 2 | 3 | 90.31% |
| ELF240621C00130000 | 2024-04-05 10:27AM EDT | 130.00 | 38.30 | 34.90 | 36.20 | 0.00 | - | 3 | 4 | 0.00% |
| ELF240621C00135000 | 2024-05-09 10:40AM EDT | 135.00 | 35.50 | 38.30 | 40.50 | 0.00 | - | 4 | 10 | 91.16% |
| ELF240621C00140000 | 2024-05-03 9:30AM EDT | 140.00 | 30.42 | 34.40 | 35.00 | 0.00 | - | 1 | 22 | 83.80% |
| ELF240621C00145000 | 2024-05-15 10:39AM EDT | 145.00 | 30.80 | 30.60 | 32.60 | +5.52 | +21.84% | 20 | 31 | 85.77% |
| ELF240621C00150000 | 2024-05-15 12:56PM EDT | 150.00 | 27.27 | 27.20 | 27.60 | +5.18 | +23.45% | 20 | 35 | 80.22% |
| ELF240621C00155000 | 2024-05-15 10:43AM EDT | 155.00 | 22.75 | 23.90 | 24.30 | +2.65 | +13.18% | 2 | 57 | 78.76% |
| ELF240621C00160000 | 2024-05-15 11:36AM EDT | 160.00 | 20.20 | 20.90 | 21.30 | +3.40 | +20.24% | 5 | 198 | 77.71% |
| ELF240621C00165000 | 2024-05-15 2:22PM EDT | 165.00 | 18.20 | 18.20 | 18.50 | +3.95 | +27.72% | 19 | 459 | 76.75% |
| ELF240621C00170000 | 2024-05-15 2:08PM EDT | 170.00 | 15.90 | 15.60 | 16.00 | +3.60 | +29.27% | 31 | 276 | 75.65% |
| ELF240621C00175000 | 2024-05-15 11:11AM EDT | 175.00 | 12.91 | 13.40 | 13.80 | +2.11 | +19.54% | 8 | 283 | 75.09% |
| ELF240621C00180000 | 2024-05-15 11:54AM EDT | 180.00 | 11.10 | 11.50 | 11.90 | +2.40 | +27.59% | 6 | 275 | 74.85% |
| ELF240621C00185000 | 2024-05-15 2:36PM EDT | 185.00 | 9.90 | 9.70 | 10.00 | +2.65 | +36.30% | 10 | 510 | 73.85% |
| ELF240621C00190000 | 2024-05-15 2:18PM EDT | 190.00 | 8.40 | 8.20 | 8.60 | +1.98 | +30.84% | 10 | 317 | 73.77% |
| ELF240621C00195000 | 2024-05-15 11:44AM EDT | 195.00 | 6.90 | 6.90 | 7.30 | +2.32 | +50.66% | 6 | 472 | 73.52% |
| ELF240621C00200000 | 2024-05-15 12:55PM EDT | 200.00 | 5.90 | 5.80 | 6.10 | +1.70 | +40.48% | 26 | 786 | 73.16% |
| ELF240621C00210000 | 2024-05-15 1:13PM EDT | 210.00 | 4.10 | 4.10 | 4.30 | +1.30 | +46.43% | 16 | 311 | 73.03% |
| ELF240621C00220000 | 2024-05-15 10:17AM EDT | 220.00 | 2.40 | 2.80 | 3.00 | +0.52 | +27.66% | 6 | 122 | 72.73% |
| ELF240621C00230000 | 2024-05-15 2:28PM EDT | 230.00 | 1.99 | 1.95 | 2.10 | +0.79 | +68.10% | 3 | 155 | 72.95% |
| ELF240621C00240000 | 2024-05-15 2:28PM EDT | 240.00 | 1.38 | 1.30 | 1.45 | +0.42 | +77.78% | 2 | 1,045 | 72.80% |
| ELF240621C00250000 | 2024-05-13 12:00PM EDT | 250.00 | 0.62 | 0.90 | 1.05 | 0.00 | - | 1 | 768 | 73.44% |
| ELF240621C00260000 | 2024-04-26 9:50AM EDT | 260.00 | 1.15 | 0.20 | 1.10 | 0.00 | - | 5 | 51 | 73.24% |
| ELF240621C00270000 | 2024-04-24 10:56AM EDT | 270.00 | 1.22 | 0.10 | 0.75 | 0.00 | - | 1 | 22 | 72.90% |
| ELF240621C00280000 | 2024-04-12 11:24AM EDT | 280.00 | 0.88 | 0.15 | 0.80 | 0.00 | - | 1 | 6 | 78.81% |
| ELF240621C00290000 | 2024-04-26 2:27PM EDT | 290.00 | 0.57 | 0.05 | 0.75 | 0.00 | - | 12 | 170 | 81.01% |
| ELF240621C00300000 | 2024-04-15 10:32AM EDT | 300.00 | 0.53 | 0.05 | 0.75 | 0.00 | - | 2 | 20 | 85.11% |
| ELF240621C00310000 | 2024-05-15 1:22PM EDT | 310.00 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 8 | 1,840 | 78.13% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240621P00080000 | 2024-03-12 10:20AM EDT | 80.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | - | 2 | 114.94% |
| ELF240621P00085000 | 2024-05-10 11:39AM EDT | 85.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 107.62% |
| ELF240621P00090000 | 2024-02-26 4:21PM EDT | 90.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 99.61% |
| ELF240621P00095000 | 2024-04-15 10:10AM EDT | 95.00 | 0.46 | 0.05 | 0.75 | 0.00 | - | 20 | 47 | 92.92% |
| ELF240621P00100000 | 2024-05-10 2:55PM EDT | 100.00 | 0.45 | 0.05 | 0.80 | 0.00 | - | 3 | 7 | 86.47% |
| ELF240621P00105000 | 2024-05-15 11:49AM EDT | 105.00 | 0.58 | 0.40 | 0.80 | -0.07 | -10.77% | 2 | 132 | 84.52% |
| ELF240621P00110000 | 2024-05-15 1:23PM EDT | 110.00 | 0.72 | 0.55 | 1.15 | -0.23 | -24.21% | 4 | 121 | 83.01% |
| ELF240621P00115000 | 2024-05-10 9:48AM EDT | 115.00 | 1.10 | 1.00 | 1.10 | 0.00 | - | 3 | 65 | 79.39% |
| ELF240621P00120000 | 2024-05-15 12:01PM EDT | 120.00 | 1.90 | 1.35 | 1.50 | -0.02 | -1.04% | 7 | 66 | 77.71% |
| ELF240621P00125000 | 2024-05-15 2:28PM EDT | 125.00 | 1.97 | 1.80 | 2.00 | -0.63 | -24.23% | 1 | 86 | 76.03% |
| ELF240621P00130000 | 2024-05-15 2:28PM EDT | 130.00 | 2.57 | 2.50 | 2.70 | -1.23 | -31.30% | 17 | 66 | 75.34% |
| ELF240621P00135000 | 2024-05-15 1:07PM EDT | 135.00 | 3.40 | 3.30 | 3.60 | -1.55 | -31.31% | 1 | 126 | 74.48% |
| ELF240621P00140000 | 2024-05-15 1:50PM EDT | 140.00 | 4.55 | 4.30 | 4.50 | -1.15 | -20.18% | 1 | 221 | 73.00% |
| ELF240621P00145000 | 2024-05-15 2:30PM EDT | 145.00 | 5.60 | 5.50 | 5.80 | -1.70 | -23.61% | 5 | 419 | 72.24% |
| ELF240621P00150000 | 2024-05-15 12:55PM EDT | 150.00 | 7.27 | 7.00 | 7.30 | -2.13 | -22.66% | 5 | 138 | 71.59% |
| ELF240621P00155000 | 2024-05-15 1:36PM EDT | 155.00 | 8.80 | 8.70 | 9.00 | -2.50 | -22.12% | 2 | 298 | 70.71% |
| ELF240621P00160000 | 2024-05-14 2:45PM EDT | 160.00 | 12.02 | 10.60 | 11.00 | -1.58 | -11.62% | 3 | 185 | 69.83% |
| ELF240621P00165000 | 2024-05-15 12:38PM EDT | 165.00 | 13.62 | 12.80 | 13.20 | -2.78 | -16.95% | 11 | 254 | 68.92% |
| ELF240621P00170000 | 2024-05-15 1:12PM EDT | 170.00 | 15.70 | 15.40 | 15.70 | -3.45 | -18.02% | 316 | 580 | 68.42% |
| ELF240621P00175000 | 2024-05-15 2:30PM EDT | 175.00 | 18.40 | 18.10 | 18.60 | -3.90 | -17.49% | 3 | 420 | 67.87% |
| ELF240621P00180000 | 2024-05-15 2:30PM EDT | 180.00 | 21.42 | 21.10 | 21.60 | -4.28 | -16.65% | 5 | 496 | 67.08% |
| ELF240621P00185000 | 2024-05-14 1:26PM EDT | 185.00 | 29.30 | 24.40 | 24.90 | 0.00 | - | 4 | 83 | 66.57% |
| ELF240621P00190000 | 2024-05-15 10:59AM EDT | 190.00 | 29.20 | 27.90 | 28.40 | -0.20 | -0.68% | 2 | 86 | 65.92% |
| ELF240621P00195000 | 2024-04-04 1:19PM EDT | 195.00 | 37.10 | 37.80 | 39.40 | 0.00 | - | 4 | 47 | 99.28% |
| ELF240621P00200000 | 2024-05-14 10:40AM EDT | 200.00 | 43.12 | 35.40 | 36.10 | 0.00 | - | 1 | 160 | 64.51% |
| ELF240621P00210000 | 2024-05-07 11:34AM EDT | 210.00 | 48.41 | 43.30 | 44.40 | 0.00 | - | 13 | 152 | 61.52% |
| ELF240621P00220000 | 2024-04-04 9:45AM EDT | 220.00 | 54.35 | 60.20 | 61.50 | 0.00 | - | 1 | 132 | 113.35% |
| ELF240621P00230000 | 2024-03-01 12:22PM EDT | 230.00 | 33.70 | 41.80 | 44.30 | 0.00 | - | 27 | 123 | 0.00% |
