La bourse est fermée
Dow Jones
39 877,60 +319,49 (+0,81 %) Nasdaq
16 742,73 +231,55 (+1,40 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0883 +0,0061 (+0,57 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 967,32 +4 371,88 (+7,72 %)
e.l.f. Beauty, Inc. (ELF)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:42PM EDT. Marché ouvert.
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240920C00080000 | 2024-02-29 12:56PM EDT | 80.00 | 129.50 | 117.40 | 121.00 | 0.00 | - | 1 | 1 | 256.54% |
| ELF240920C00100000 | 2024-01-05 12:17PM EDT | 100.00 | 52.30 | 75.40 | 77.80 | 0.00 | - | 1 | 1 | 102.01% |
| ELF240920C00110000 | 2024-04-19 12:34PM EDT | 110.00 | 53.85 | 63.10 | 64.50 | 0.00 | - | 1 | 1 | 75.29% |
| ELF240920C00125000 | 2024-04-03 2:21PM EDT | 125.00 | 53.70 | 45.30 | 46.00 | 0.00 | - | 2 | 2 | 45.54% |
| ELF240920C00130000 | 2024-04-24 11:53AM EDT | 130.00 | 54.00 | 48.10 | 48.70 | 0.00 | - | 7 | 21 | 70.58% |
| ELF240920C00135000 | 2024-03-21 1:33PM EDT | 135.00 | 78.90 | 36.00 | 38.00 | 0.00 | - | 1 | 2 | 45.27% |
| ELF240920C00140000 | 2024-03-20 11:56AM EDT | 140.00 | 66.12 | 33.10 | 34.80 | 0.00 | - | 3 | 2 | 46.86% |
| ELF240920C00145000 | 2024-04-23 9:52AM EDT | 145.00 | 38.30 | 37.60 | 38.40 | 0.00 | - | 1 | 1 | 66.79% |
| ELF240920C00150000 | 2024-04-10 10:25AM EDT | 150.00 | 39.20 | 31.50 | 34.30 | 0.00 | - | 1 | 5 | 60.18% |
| ELF240920C00155000 | 2024-04-30 9:42AM EDT | 155.00 | 34.83 | 32.10 | 32.70 | 0.00 | - | 2 | 9 | 66.15% |
| ELF240920C00160000 | 2024-05-13 3:06PM EDT | 160.00 | 25.60 | 29.60 | 30.10 | 0.00 | - | 1 | 15 | 65.87% |
| ELF240920C00165000 | 2024-05-14 11:51AM EDT | 165.00 | 23.50 | 26.90 | 27.40 | 0.00 | - | 2 | 45 | 64.81% |
| ELF240920C00170000 | 2024-05-13 10:32AM EDT | 170.00 | 21.90 | 24.70 | 25.10 | 0.00 | - | 11 | 91 | 64.54% |
| ELF240920C00175000 | 2024-05-15 2:14PM EDT | 175.00 | 23.70 | 22.40 | 23.00 | +4.79 | +25.33% | 1 | 45 | 64.03% |
| ELF240920C00180000 | 2024-05-15 2:32PM EDT | 180.00 | 21.30 | 20.50 | 20.90 | +3.09 | +16.97% | 17 | 141 | 63.66% |
| ELF240920C00185000 | 2024-05-15 2:14PM EDT | 185.00 | 19.73 | 18.50 | 18.90 | +4.18 | +26.88% | 1 | 47 | 62.95% |
| ELF240920C00190000 | 2024-05-10 1:55PM EDT | 190.00 | 15.05 | 16.90 | 17.30 | 0.00 | - | 1 | 19 | 62.92% |
| ELF240920C00195000 | 2024-05-08 1:33PM EDT | 195.00 | 12.17 | 15.40 | 16.40 | 0.00 | - | 1 | 34 | 63.59% |
| ELF240920C00200000 | 2024-05-07 3:41PM EDT | 200.00 | 12.35 | 14.00 | 14.30 | 0.00 | - | 3 | 27 | 62.55% |
| ELF240920C00210000 | 2024-05-03 10:18AM EDT | 210.00 | 10.18 | 11.50 | 11.80 | 0.00 | - | 3 | 50 | 62.20% |
| ELF240920C00220000 | 2024-05-09 1:57PM EDT | 220.00 | 9.30 | 9.40 | 9.80 | 0.00 | - | 2 | 56 | 62.02% |
| ELF240920C00230000 | 2024-05-03 10:24AM EDT | 230.00 | 6.70 | 7.70 | 8.00 | 0.00 | - | 2 | 106 | 61.73% |
| ELF240920C00240000 | 2024-05-07 1:08PM EDT | 240.00 | 5.78 | 6.30 | 6.60 | 0.00 | - | 2 | 121 | 61.65% |
| ELF240920C00250000 | 2024-04-23 11:28AM EDT | 250.00 | 6.45 | 5.20 | 5.50 | 0.00 | - | 1 | 4 | 61.79% |
| ELF240920C00260000 | 2024-04-30 3:32PM EDT | 260.00 | 4.00 | 4.30 | 4.50 | 0.00 | - | 1 | 3 | 61.76% |
| ELF240920C00270000 | 2024-04-24 9:48AM EDT | 270.00 | 5.63 | 3.50 | 3.70 | 0.00 | - | 1 | 5 | 61.67% |
| ELF240920C00280000 | 2024-04-15 1:30PM EDT | 280.00 | 3.20 | 2.85 | 3.00 | 0.00 | - | 1 | 6 | 61.49% |
| ELF240920C00290000 | 2024-05-10 10:41AM EDT | 290.00 | 2.20 | 2.35 | 2.55 | 0.00 | - | 5 | 213 | 61.77% |
| ELF240920C00300000 | 2024-04-03 9:45AM EDT | 300.00 | 3.50 | 1.65 | 1.80 | 0.00 | - | 3 | 15 | 59.79% |
| ELF240920C00310000 | 2024-05-02 2:55PM EDT | 310.00 | 1.37 | 1.60 | 1.70 | 0.00 | - | 8 | 8 | 61.72% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240920P00080000 | 2024-04-17 10:53AM EDT | 80.00 | 0.99 | 0.40 | 1.10 | 0.00 | - | 5 | 35 | 70.90% |
| ELF240920P00085000 | 2024-04-09 10:19AM EDT | 85.00 | 1.42 | 0.75 | 1.00 | 0.00 | - | - | 10 | 67.72% |
| ELF240920P00090000 | 2024-04-08 2:16PM EDT | 90.00 | 1.90 | 1.10 | 1.50 | 0.00 | - | 10 | 15 | 68.18% |
| ELF240920P00095000 | 2024-04-19 12:05PM EDT | 95.00 | 2.57 | 1.65 | 2.25 | 0.00 | - | 15 | 25 | 69.47% |
| ELF240920P00100000 | 2024-05-01 9:37AM EDT | 100.00 | 3.00 | 2.10 | 2.25 | 0.00 | - | 1 | 21 | 66.14% |
| ELF240920P00105000 | 2024-05-07 9:53AM EDT | 105.00 | 3.10 | 2.70 | 2.85 | 0.00 | - | 4 | 17 | 65.34% |
| ELF240920P00110000 | 2024-05-02 3:11PM EDT | 110.00 | 4.50 | 3.40 | 3.60 | 0.00 | - | 1 | 16 | 64.66% |
| ELF240920P00115000 | 2024-04-17 12:33PM EDT | 115.00 | 5.60 | 4.20 | 4.40 | 0.00 | - | 5 | 10 | 63.75% |
| ELF240920P00120000 | 2024-05-07 10:16AM EDT | 120.00 | 6.50 | 5.20 | 5.40 | 0.00 | - | 7 | 39 | 63.20% |
| ELF240920P00125000 | 2024-04-22 1:27PM EDT | 125.00 | 8.50 | 6.30 | 6.50 | 0.00 | - | 2 | 18 | 62.48% |
| ELF240920P00130000 | 2024-04-03 2:12PM EDT | 130.00 | 9.59 | 9.20 | 9.40 | 0.00 | - | 3 | 20 | 67.80% |
| ELF240920P00135000 | 2024-05-01 12:39PM EDT | 135.00 | 12.57 | 8.80 | 9.10 | 0.00 | - | 5 | 88 | 60.77% |
| ELF240920P00140000 | 2024-05-13 10:11AM EDT | 140.00 | 11.70 | 10.50 | 10.70 | 0.00 | - | 1 | 7 | 60.41% |
| ELF240920P00145000 | 2024-05-06 10:01AM EDT | 145.00 | 13.30 | 12.30 | 12.50 | 0.00 | - | 1 | 26 | 59.99% |
| ELF240920P00150000 | 2024-05-15 2:53PM EDT | 150.00 | 14.15 | 14.10 | 14.50 | -2.05 | -12.65% | 2 | 103 | 59.37% |
| ELF240920P00155000 | 2024-05-09 2:49PM EDT | 155.00 | 16.15 | 16.20 | 16.60 | 0.00 | - | 2 | 9 | 58.84% |
| ELF240920P00160000 | 2024-05-14 11:08AM EDT | 160.00 | 21.40 | 18.50 | 18.80 | 0.00 | - | 17 | 42 | 58.26% |
| ELF240920P00165000 | 2024-05-14 12:05PM EDT | 165.00 | 23.70 | 21.00 | 21.60 | 0.00 | - | 2 | 71 | 58.28% |
| ELF240920P00170000 | 2024-05-13 11:38AM EDT | 170.00 | 27.00 | 23.50 | 23.90 | 0.00 | - | 15 | 22 | 57.23% |
| ELF240920P00175000 | 2024-05-13 10:36AM EDT | 175.00 | 27.80 | 26.30 | 26.60 | -1.60 | -5.44% | 2 | 26 | 56.65% |
| ELF240920P00180000 | 2024-05-14 3:51PM EDT | 180.00 | 32.60 | 29.30 | 29.80 | 0.00 | - | 1 | 10 | 56.56% |
| ELF240920P00185000 | 2024-04-30 10:26AM EDT | 185.00 | 32.10 | 32.30 | 32.90 | 0.00 | - | 1 | 24 | 55.95% |
| ELF240920P00190000 | 2024-04-04 10:07AM EDT | 190.00 | 38.40 | 39.00 | 41.60 | 0.00 | - | 2 | 2 | 66.74% |
| ELF240920P00195000 | 2024-04-22 2:30PM EDT | 195.00 | 43.68 | 39.20 | 39.80 | 0.00 | - | 1 | 21 | 55.64% |
| ELF240920P00200000 | 2024-04-18 12:34PM EDT | 200.00 | 42.70 | 42.40 | 43.10 | 0.00 | - | 1 | 12 | 54.41% |
| ELF240920P00210000 | 2024-03-15 3:44PM EDT | 210.00 | 35.65 | 54.70 | 55.70 | 0.00 | - | 3 | 3 | 67.24% |
| ELF240920P00220000 | 2024-05-01 10:27AM EDT | 220.00 | 67.70 | 58.30 | 59.10 | 0.00 | - | 1 | 101 | 54.26% |
| ELF240920P00230000 | 2024-03-21 11:03AM EDT | 230.00 | 45.17 | 75.20 | 76.60 | 0.00 | - | 1 | 26 | 80.16% |
| ELF240920P00240000 | 2024-04-01 11:14AM EDT | 240.00 | 58.70 | 86.00 | 87.00 | 0.00 | - | 5 | 43 | 86.71% |
| ELF240920P00270000 | 2024-04-05 9:35AM EDT | 270.00 | 108.90 | 109.30 | 111.10 | 0.00 | - | 2 | 2 | 80.41% |
| ELF240920P00310000 | 2024-03-19 9:37AM EDT | 310.00 | 119.70 | 141.40 | 144.50 | 0.00 | - | 1 | 0 | 58.67% |
