La bourse est fermée
Dow Jones
39 892,23 +334,12 (+0,84 %) Nasdaq
16 738,42 +227,24 (+1,38 %) 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
60 707,76 +4 107,91 (+7,26 %)
e.l.f. Beauty, Inc. (ELF)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:51PM EDT. Marché ouvert.
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240719C00080000 | 2024-04-08 10:35AM EDT | 80.00 | 87.55 | 80.30 | 83.40 | 0.00 | - | 2 | 2 | 0.00% |
| ELF240719C00100000 | 2024-04-23 10:02AM EDT | 100.00 | 70.50 | 68.90 | 70.80 | 0.00 | - | - | 2 | 83.35% |
| ELF240719C00110000 | 2024-03-01 2:19PM EDT | 110.00 | 106.70 | 87.10 | 91.10 | 0.00 | - | 1 | 1 | 247.44% |
| ELF240719C00115000 | 2024-04-05 11:57AM EDT | 115.00 | 54.65 | 48.40 | 49.90 | 0.00 | - | 1 | 2 | 0.00% |
| ELF240719C00120000 | 2024-02-12 10:31AM EDT | 120.00 | 62.00 | 87.70 | 90.60 | 0.00 | - | 1 | 1 | 269.70% |
| ELF240719C00125000 | 2024-04-16 2:30PM EDT | 125.00 | 46.58 | 46.90 | 48.30 | 0.00 | - | 1 | 10 | 74.04% |
| ELF240719C00130000 | 2024-05-09 10:12AM EDT | 130.00 | 39.90 | 43.10 | 43.50 | 0.00 | - | 1 | 5 | 71.35% |
| ELF240719C00135000 | 2024-04-23 10:05AM EDT | 135.00 | 40.10 | 38.90 | 40.20 | 0.00 | - | 1 | 3 | 71.06% |
| ELF240719C00140000 | 2024-04-09 11:19AM EDT | 140.00 | 40.00 | 36.60 | 38.00 | 0.00 | - | 1 | 4 | 76.80% |
| ELF240719C00145000 | 2024-04-24 9:47AM EDT | 145.00 | 42.60 | 31.70 | 33.20 | 0.00 | - | 2 | 10 | 69.65% |
| ELF240719C00150000 | 2024-04-26 2:54PM EDT | 150.00 | 37.40 | 28.70 | 29.60 | 0.00 | - | 20 | 37 | 68.79% |
| ELF240719C00155000 | 2024-05-06 1:11PM EDT | 155.00 | 22.69 | 25.70 | 26.70 | 0.00 | - | 6 | 24 | 68.54% |
| ELF240719C00160000 | 2024-05-14 3:24PM EDT | 160.00 | 22.60 | 22.50 | 23.70 | +3.60 | +18.95% | 3 | 203 | 66.94% |
| ELF240719C00165000 | 2024-05-15 2:59PM EDT | 165.00 | 20.80 | 20.20 | 20.50 | +4.10 | +24.55% | 3 | 95 | 65.94% |
| ELF240719C00170000 | 2024-05-15 10:28AM EDT | 170.00 | 18.40 | 17.60 | 18.20 | +3.60 | +24.32% | 9 | 121 | 65.27% |
| ELF240719C00175000 | 2024-05-15 12:59PM EDT | 175.00 | 16.20 | 15.40 | 15.80 | +2.70 | +20.00% | 1 | 160 | 64.41% |
| ELF240719C00180000 | 2024-05-15 2:42PM EDT | 180.00 | 14.40 | 13.70 | 14.00 | +4.00 | +38.46% | 2 | 193 | 64.79% |
| ELF240719C00185000 | 2024-05-15 10:48AM EDT | 185.00 | 11.83 | 11.90 | 12.20 | +2.68 | +29.29% | 2 | 56 | 64.33% |
| ELF240719C00190000 | 2024-05-15 10:11AM EDT | 190.00 | 9.48 | 10.30 | 11.00 | +1.08 | +12.86% | 2 | 72 | 64.67% |
| ELF240719C00195000 | 2024-05-14 3:59PM EDT | 195.00 | 7.10 | 9.00 | 9.30 | 0.00 | - | 5 | 65 | 64.03% |
| ELF240719C00200000 | 2024-05-15 2:00PM EDT | 200.00 | 8.24 | 7.80 | 8.10 | +2.04 | +32.90% | 2 | 86 | 63.95% |
| ELF240719C00210000 | 2024-05-13 3:32PM EDT | 210.00 | 4.30 | 5.80 | 6.10 | 0.00 | - | 4 | 162 | 63.76% |
| ELF240719C00220000 | 2024-05-09 12:58PM EDT | 220.00 | 4.60 | 4.30 | 4.50 | 0.00 | - | 1 | 121 | 63.53% |
| ELF240719C00230000 | 2024-05-15 2:00PM EDT | 230.00 | 3.46 | 3.20 | 3.40 | +1.05 | +43.57% | 4 | 306 | 63.76% |
| ELF240719C00240000 | 2024-05-09 10:55AM EDT | 240.00 | 2.37 | 2.35 | 2.50 | 0.00 | - | 2 | 34 | 63.70% |
| ELF240719C00250000 | 2024-05-14 10:40AM EDT | 250.00 | 1.10 | 1.70 | 2.25 | 0.00 | - | 4 | 28 | 65.31% |
| ELF240719C00260000 | 2024-05-15 2:00PM EDT | 260.00 | 1.51 | 1.25 | 1.45 | +0.56 | +58.95% | 1 | 44 | 64.21% |
| ELF240719C00270000 | 2024-05-09 1:22PM EDT | 270.00 | 0.97 | 0.90 | 1.05 | 0.00 | - | 1 | 19 | 64.06% |
| ELF240719C00280000 | 2024-03-12 3:18PM EDT | 280.00 | 8.10 | 1.35 | 1.50 | 0.00 | - | 1 | 10 | 73.05% |
| ELF240719C00290000 | 2024-04-03 10:31AM EDT | 290.00 | 1.76 | 0.20 | 0.95 | 0.00 | - | 2 | 3 | 65.21% |
| ELF240719C00300000 | 2024-05-09 11:09AM EDT | 300.00 | 0.28 | 0.10 | 0.75 | 0.00 | - | 1 | 31 | 65.33% |
| ELF240719C00310000 | 2024-04-26 2:22PM EDT | 310.00 | 0.55 | 0.05 | 0.75 | 0.00 | - | 1 | 5 | 67.68% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240719P00080000 | 2024-02-14 10:30AM EDT | 80.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 18 | 18 | 88.04% |
| ELF240719P00085000 | 2024-04-30 10:59AM EDT | 85.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 3 | 82.42% |
| ELF240719P00090000 | 2024-02-14 4:47PM EDT | 90.00 | 0.90 | 0.10 | 0.75 | 0.00 | - | 10 | 12 | 77.00% |
| ELF240719P00095000 | 2024-02-14 3:01PM EDT | 95.00 | 1.15 | 0.20 | 0.90 | 0.00 | - | 1 | 2 | 74.37% |
| ELF240719P00100000 | 2024-04-23 1:16PM EDT | 100.00 | 0.74 | 0.35 | 1.05 | 0.00 | - | 1 | 21 | 71.68% |
| ELF240719P00105000 | 2024-05-13 1:17PM EDT | 105.00 | 1.20 | 0.60 | 1.35 | 0.00 | - | 1 | 6 | 70.56% |
| ELF240719P00110000 | 2024-05-13 10:41AM EDT | 110.00 | 1.62 | 1.25 | 1.40 | 0.00 | - | 10 | 26 | 69.39% |
| ELF240719P00115000 | 2024-05-10 2:15PM EDT | 115.00 | 2.08 | 1.70 | 1.85 | 0.00 | - | 1 | 107 | 68.31% |
| ELF240719P00120000 | 2024-05-01 10:35AM EDT | 120.00 | 4.20 | 2.30 | 2.40 | 0.00 | - | 330 | 343 | 67.38% |
| ELF240719P00125000 | 2024-05-10 2:17PM EDT | 125.00 | 3.40 | 3.00 | 3.20 | 0.00 | - | 10 | 77 | 66.80% |
| ELF240719P00130000 | 2024-05-10 3:59PM EDT | 130.00 | 4.50 | 3.80 | 4.10 | 0.00 | - | 3 | 76 | 65.85% |
| ELF240719P00135000 | 2024-05-14 12:32PM EDT | 135.00 | 6.13 | 4.90 | 5.10 | 0.00 | - | 1 | 39 | 65.12% |
| ELF240719P00140000 | 2024-05-14 11:50AM EDT | 140.00 | 7.60 | 6.20 | 6.50 | 0.00 | - | 2 | 28 | 64.97% |
| ELF240719P00145000 | 2024-05-14 1:22PM EDT | 145.00 | 9.16 | 7.60 | 7.80 | 0.00 | - | 12 | 30 | 63.86% |
| ELF240719P00150000 | 2024-05-15 12:42PM EDT | 150.00 | 9.20 | 9.20 | 9.50 | -1.50 | -14.02% | 5 | 217 | 63.20% |
| ELF240719P00155000 | 2024-05-14 10:19AM EDT | 155.00 | 14.00 | 11.20 | 11.50 | 0.00 | - | 173 | 195 | 63.06% |
| ELF240719P00160000 | 2024-05-15 12:38PM EDT | 160.00 | 13.28 | 13.30 | 13.60 | -1.52 | -10.27% | 3 | 1,320 | 62.44% |
| ELF240719P00165000 | 2024-05-15 3:12PM EDT | 165.00 | 15.65 | 15.50 | 15.90 | -0.25 | -1.57% | 4 | 117 | 61.56% |
| ELF240719P00170000 | 2024-05-15 3:12PM EDT | 170.00 | 18.25 | 18.30 | 18.60 | -3.71 | -16.89% | 1 | 70 | 61.67% |
| ELF240719P00175000 | 2024-05-10 11:35AM EDT | 175.00 | 21.60 | 21.10 | 21.40 | -1.80 | -7.69% | 1 | 57 | 61.19% |
| ELF240719P00180000 | 2024-05-14 3:51PM EDT | 180.00 | 27.60 | 24.00 | 24.40 | 0.00 | - | 2 | 70 | 60.49% |
| ELF240719P00185000 | 2024-05-09 1:33PM EDT | 185.00 | 27.80 | 27.50 | 27.90 | 0.00 | - | 1 | 26 | 61.02% |
| ELF240719P00190000 | 2024-05-15 9:47AM EDT | 190.00 | 31.40 | 30.40 | 32.30 | -3.60 | -10.29% | 2 | 32 | 61.46% |
| ELF240719P00195000 | 2024-05-14 3:59PM EDT | 195.00 | 38.90 | 34.60 | 35.30 | 0.00 | - | 5 | 56 | 61.08% |
| ELF240719P00200000 | 2024-04-22 12:54PM EDT | 200.00 | 47.15 | 38.30 | 39.50 | 0.00 | - | 1 | 18 | 61.47% |
| ELF240719P00210000 | 2024-04-03 11:15AM EDT | 210.00 | 48.70 | 49.90 | 51.40 | 0.00 | - | 1 | 29 | 76.81% |
| ELF240719P00220000 | 2024-03-28 3:47PM EDT | 220.00 | 36.20 | 45.60 | 48.20 | 0.00 | - | 1 | 15 | 0.00% |
| ELF240719P00240000 | 2024-03-11 3:22PM EDT | 240.00 | 54.73 | 73.10 | 75.40 | 0.00 | - | 1 | 5 | 65.43% |
