La bourse est fermée
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
1,0885 +0,0064 (+0,59 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 724,78 +4 157,73 (+7,35 %)
e.l.f. Beauty, Inc. (ELF)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 03:59PM EDT
Échanges après Bourse :
Options d’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240816C00095000 | 2024-04-24 9:50AM EDT | 95.00 | 87.60 | 73.80 | 77.60 | 0.00 | - | 2 | 2 | 84.91% |
| ELF240816C00100000 | 2024-02-26 2:02PM EDT | 100.00 | 102.30 | 97.30 | 100.80 | 0.00 | - | 1 | 2 | 233.52% |
| ELF240816C00105000 | 2024-05-13 2:06PM EDT | 105.00 | 60.50 | 66.20 | 67.50 | 0.00 | - | 1 | 1 | 81.69% |
| ELF240816C00110000 | 2024-04-19 12:34PM EDT | 110.00 | 52.52 | 61.80 | 63.30 | 0.00 | - | 1 | 2 | 80.08% |
| ELF240816C00115000 | 2024-05-08 9:56AM EDT | 115.00 | 54.70 | 57.70 | 58.90 | 0.00 | - | - | 1 | 78.24% |
| ELF240816C00120000 | 2024-02-21 12:37PM EDT | 120.00 | 62.00 | 89.60 | 92.40 | 0.00 | - | 7 | 8 | 234.03% |
| ELF240816C00125000 | 2023-12-18 11:55AM EDT | 125.00 | 37.30 | 45.00 | 46.10 | 0.00 | - | 2 | 0 | 53.49% |
| ELF240816C00130000 | 2024-05-10 3:42PM EDT | 130.00 | 43.39 | 46.30 | 46.70 | 0.00 | - | 1 | 5 | 74.40% |
| ELF240816C00135000 | 2024-05-09 10:18AM EDT | 135.00 | 38.35 | 42.60 | 43.60 | 0.00 | - | 3 | 6 | 74.24% |
| ELF240816C00140000 | 2024-05-15 10:36AM EDT | 140.00 | 38.40 | 38.40 | 39.60 | -6.90 | -15.23% | 1 | 2 | 70.84% |
| ELF240816C00145000 | 2024-05-10 11:58AM EDT | 145.00 | 32.40 | 35.80 | 36.40 | 0.00 | - | 1 | 32 | 71.41% |
| ELF240816C00150000 | 2024-05-15 12:23PM EDT | 150.00 | 33.10 | 31.90 | 33.70 | +6.60 | +24.91% | 7 | 79 | 69.96% |
| ELF240816C00155000 | 2024-04-29 3:01PM EDT | 155.00 | 32.76 | 29.80 | 30.20 | 0.00 | - | 1 | 14 | 69.65% |
| ELF240816C00160000 | 2024-05-15 1:29PM EDT | 160.00 | 28.00 | 27.10 | 27.50 | +5.40 | +23.89% | 6 | 83 | 69.11% |
| ELF240816C00165000 | 2024-05-14 1:53PM EDT | 165.00 | 21.66 | 24.50 | 24.80 | 0.00 | - | 7 | 65 | 68.22% |
| ELF240816C00170000 | 2024-05-15 2:27PM EDT | 170.00 | 22.85 | 22.30 | 22.60 | +3.45 | +17.78% | 27 | 71 | 68.18% |
| ELF240816C00175000 | 2024-05-13 2:16PM EDT | 175.00 | 16.80 | 20.10 | 20.30 | 0.00 | - | 4 | 53 | 67.51% |
| ELF240816C00180000 | 2024-05-15 9:39AM EDT | 180.00 | 16.70 | 18.00 | 18.40 | +1.50 | +9.87% | 1 | 42 | 67.11% |
| ELF240816C00185000 | 2024-05-15 1:13PM EDT | 185.00 | 16.80 | 16.20 | 16.60 | +4.40 | +35.48% | 13 | 110 | 66.85% |
| ELF240816C00190000 | 2024-05-14 12:42PM EDT | 190.00 | 12.04 | 14.50 | 15.00 | 0.00 | - | 1 | 59 | 66.60% |
| ELF240816C00195000 | 2024-05-06 3:55PM EDT | 195.00 | 11.60 | 13.00 | 13.30 | 0.00 | - | 1 | 43 | 66.09% |
| ELF240816C00200000 | 2024-05-14 12:54PM EDT | 200.00 | 11.50 | 11.60 | 12.10 | +1.84 | +19.05% | 10 | 159 | 66.09% |
| ELF240816C00210000 | 2024-05-15 9:30AM EDT | 210.00 | 8.20 | 9.20 | 9.60 | +1.20 | +17.14% | 1 | 52 | 65.45% |
| ELF240816C00220000 | 2024-05-03 12:50PM EDT | 220.00 | 6.00 | 7.40 | 7.70 | 0.00 | - | 1 | 81 | 65.41% |
| ELF240816C00230000 | 2024-05-06 3:30PM EDT | 230.00 | 5.20 | 5.90 | 6.20 | 0.00 | - | 16 | 47 | 65.40% |
| ELF240816C00240000 | 2024-04-23 12:22PM EDT | 240.00 | 6.05 | 4.80 | 5.00 | 0.00 | - | 2 | 57 | 65.67% |
| ELF240816C00250000 | 2024-05-15 3:21PM EDT | 250.00 | 3.80 | 3.70 | 3.90 | +0.60 | +18.75% | 1 | 30 | 65.10% |
| ELF240816C00260000 | 2024-05-02 10:43AM EDT | 260.00 | 2.14 | 2.95 | 3.20 | 0.00 | - | 3 | 87 | 65.41% |
| ELF240816C00270000 | 2024-05-10 3:42PM EDT | 270.00 | 2.05 | 2.35 | 3.10 | 0.00 | - | 1 | 53 | 67.15% |
| ELF240816C00280000 | 2024-03-13 10:09AM EDT | 280.00 | 11.20 | 2.40 | 2.65 | 0.00 | - | 3 | 6 | 69.45% |
| ELF240816C00290000 | 2024-03-05 12:09PM EDT | 290.00 | 7.70 | 2.15 | 2.45 | 0.00 | - | 2 | 3 | 71.26% |
| ELF240816C00300000 | 2024-05-15 11:08AM EDT | 300.00 | 1.20 | 1.15 | 1.30 | -0.45 | -27.27% | 1 | 58 | 65.41% |
| ELF240816C00310000 | 2024-05-14 9:41AM EDT | 310.00 | 0.60 | 0.90 | 1.10 | 0.00 | - | 3 | 15 | 65.75% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240816P00075000 | 2024-04-04 9:50AM EDT | 75.00 | 0.42 | 0.15 | 0.45 | 0.00 | - | 3 | 5 | 76.86% |
| ELF240816P00080000 | 2024-04-09 3:44PM EDT | 80.00 | 0.55 | 0.20 | 0.80 | 0.00 | - | 3 | 8 | 77.34% |
| ELF240816P00085000 | 2024-04-05 11:57AM EDT | 85.00 | 1.00 | 0.45 | 0.90 | 0.00 | - | 1 | 29 | 75.59% |
| ELF240816P00090000 | 2024-04-19 12:55PM EDT | 90.00 | 1.55 | 0.90 | 1.50 | 0.00 | - | 3 | 245 | 78.54% |
| ELF240816P00095000 | 2024-05-07 11:59AM EDT | 95.00 | 1.25 | 1.20 | 1.30 | 0.00 | - | 2 | 1,292 | 73.36% |
| ELF240816P00100000 | 2024-05-13 11:41AM EDT | 100.00 | 3.00 | 1.55 | 1.65 | 0.00 | - | 1 | 29 | 71.78% |
| ELF240816P00105000 | 2024-04-23 3:30PM EDT | 105.00 | 1.70 | 2.00 | 2.10 | 0.00 | - | 10 | 34 | 70.50% |
| ELF240816P00110000 | 2024-05-07 10:59AM EDT | 110.00 | 2.75 | 2.55 | 2.70 | -0.17 | -5.82% | 1 | 1,463 | 69.51% |
| ELF240816P00115000 | 2024-05-03 1:45PM EDT | 115.00 | 4.20 | 3.30 | 3.50 | 0.00 | - | 10 | 1,300 | 69.13% |
| ELF240816P00120000 | 2024-05-15 3:14PM EDT | 120.00 | 4.20 | 4.00 | 4.20 | -0.60 | -12.50% | 1 | 199 | 67.49% |
| ELF240816P00125000 | 2024-05-15 11:36AM EDT | 125.00 | 5.20 | 5.00 | 5.20 | -0.18 | -3.35% | 4 | 296 | 66.87% |
| ELF240816P00130000 | 2024-05-14 12:00PM EDT | 130.00 | 6.40 | 6.20 | 6.40 | -1.00 | -13.51% | 4 | 21 | 66.47% |
| ELF240816P00135000 | 2024-05-10 9:30AM EDT | 135.00 | 7.26 | 7.40 | 7.70 | 0.00 | - | 2 | 38 | 65.56% |
| ELF240816P00140000 | 2024-05-09 3:36PM EDT | 140.00 | 8.60 | 8.90 | 9.20 | 0.00 | - | 1 | 33 | 65.01% |
| ELF240816P00145000 | 2024-05-13 11:28AM EDT | 145.00 | 11.12 | 10.60 | 10.90 | -1.28 | -10.32% | 1 | 341 | 64.54% |
| ELF240816P00150000 | 2024-05-15 11:42AM EDT | 150.00 | 12.57 | 12.20 | 12.70 | -1.43 | -10.21% | 7 | 32 | 63.45% |
| ELF240816P00155000 | 2024-05-14 10:36AM EDT | 155.00 | 17.30 | 14.40 | 14.60 | 0.00 | - | 10 | 49 | 62.95% |
| ELF240816P00160000 | 2024-05-15 12:33PM EDT | 160.00 | 16.80 | 16.60 | 17.10 | -2.10 | -11.11% | 3 | 199 | 62.79% |
| ELF240816P00165000 | 2024-05-14 10:55AM EDT | 165.00 | 22.00 | 19.00 | 19.40 | 0.00 | - | 11 | 45 | 62.06% |
| ELF240816P00170000 | 2024-05-14 10:36AM EDT | 170.00 | 25.50 | 21.70 | 22.00 | 0.00 | - | 10 | 44 | 61.68% |
| ELF240816P00175000 | 2024-05-06 11:27AM EDT | 175.00 | 26.51 | 24.40 | 24.80 | 0.00 | - | 10 | 38 | 61.06% |
| ELF240816P00180000 | 2024-05-06 10:47AM EDT | 180.00 | 29.40 | 27.40 | 27.90 | 0.00 | - | 4 | 17 | 60.81% |
| ELF240816P00185000 | 2024-05-06 10:40AM EDT | 185.00 | 32.74 | 30.50 | 31.90 | 0.00 | - | 1 | 122 | 61.54% |
| ELF240816P00190000 | 2024-04-04 9:39AM EDT | 190.00 | 37.80 | 38.50 | 39.60 | 0.00 | - | 1 | 50 | 74.63% |
| ELF240816P00195000 | 2024-04-18 11:01AM EDT | 195.00 | 38.75 | 37.30 | 39.00 | 0.00 | - | 10 | 37 | 61.21% |
| ELF240816P00200000 | 2024-05-10 1:29PM EDT | 200.00 | 44.75 | 40.90 | 42.50 | 0.00 | - | 3 | 30 | 60.60% |
| ELF240816P00210000 | 2024-04-19 9:49AM EDT | 210.00 | 52.50 | 48.60 | 49.50 | 0.00 | - | 6 | 103 | 58.84% |
| ELF240816P00220000 | 2024-03-28 3:47PM EDT | 220.00 | 39.70 | 47.20 | 49.90 | 0.00 | - | 2 | 23 | 0.00% |
| ELF240816P00230000 | 2024-03-14 11:45AM EDT | 230.00 | 45.80 | 70.10 | 72.00 | 0.00 | - | 5 | 21 | 77.97% |
| ELF240816P00250000 | 2024-03-05 11:28AM EDT | 250.00 | 64.13 | 86.30 | 88.40 | 0.00 | - | 1 | 0 | 74.06% |
