La bourse est fermée
Dow Jones
39 834,10 +275,99 (+0,70 %) Nasdaq
16 728,10 +216,92 (+1,31 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0880 +0,0059 (+0,54 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 212,02 +3 772,90 (+6,68 %)
e.l.f. Beauty, Inc. (ELF)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:57PM EDT. Marché ouvert.
Options d’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF241115C00050000 | 2023-11-17 11:13AM EDT | 50.00 | 70.10 | 95.60 | 98.80 | 0.00 | - | 5 | 5 | 0.00% |
| ELF241115C00060000 | 2024-04-12 12:21PM EDT | 60.00 | 105.93 | 104.20 | 108.00 | 0.00 | - | 1 | 5 | 0.00% |
| ELF241115C00065000 | 2024-02-23 4:48PM EDT | 65.00 | 123.85 | 142.00 | 145.70 | 0.00 | - | 1 | 4 | 322.23% |
| ELF241115C00070000 | 2024-01-19 11:18AM EDT | 70.00 | 90.90 | 106.20 | 110.10 | 0.00 | - | 1 | 1 | 133.55% |
| ELF241115C00075000 | 2024-04-03 9:35AM EDT | 75.00 | 103.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ELF241115C00080000 | 2024-04-19 2:44PM EDT | 80.00 | 80.00 | 92.00 | 94.80 | 0.00 | - | 2 | 7 | 90.93% |
| ELF241115C00090000 | 2024-01-18 1:09PM EDT | 90.00 | 71.52 | 89.50 | 91.50 | 0.00 | - | 1 | 7 | 112.35% |
| ELF241115C00095000 | 2024-02-12 10:39AM EDT | 95.00 | 90.07 | 114.40 | 117.00 | 0.00 | - | 1 | 3 | 220.28% |
| ELF241115C00100000 | 2024-04-25 11:29AM EDT | 100.00 | 79.30 | 74.80 | 77.50 | 0.00 | - | 22 | 17 | 81.02% |
| ELF241115C00105000 | 2024-02-09 12:00PM EDT | 105.00 | 76.00 | 102.80 | 105.10 | 0.00 | - | 2 | 5 | 189.40% |
| ELF241115C00110000 | 2024-04-19 9:42AM EDT | 110.00 | 64.40 | 67.20 | 68.90 | 0.00 | - | 5 | 25 | 77.22% |
| ELF241115C00115000 | 2024-02-05 10:36AM EDT | 115.00 | 67.84 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ELF241115C00120000 | 2024-04-25 10:02AM EDT | 120.00 | 63.99 | 59.50 | 60.70 | 0.00 | - | 4 | 9 | 73.11% |
| ELF241115C00125000 | 2024-01-02 10:51AM EDT | 125.00 | 32.85 | 53.00 | 54.10 | 0.00 | - | 1 | 5 | 62.95% |
| ELF241115C00130000 | 2024-04-15 1:52PM EDT | 130.00 | 50.70 | 52.70 | 53.80 | 0.00 | - | 1 | 54 | 71.44% |
| ELF241115C00135000 | 2024-04-08 2:04PM EDT | 135.00 | 50.70 | 43.50 | 44.40 | 0.00 | - | 2 | 68 | 54.16% |
| ELF241115C00140000 | 2024-05-14 10:36AM EDT | 140.00 | 40.10 | 46.50 | 47.20 | 0.00 | - | 1 | 32 | 69.76% |
| ELF241115C00145000 | 2024-03-05 10:48AM EDT | 145.00 | 70.10 | 44.50 | 46.10 | 0.00 | - | 1 | 11 | 72.53% |
| ELF241115C00150000 | 2024-05-10 3:39PM EDT | 150.00 | 37.75 | 40.50 | 41.50 | 0.00 | - | 4 | 46 | 68.33% |
| ELF241115C00155000 | 2024-03-07 3:07PM EDT | 155.00 | 74.06 | 33.50 | 36.90 | 0.00 | - | 1 | 184 | 60.68% |
| ELF241115C00160000 | 2024-05-14 3:37PM EDT | 160.00 | 31.80 | 35.10 | 36.20 | 0.00 | - | 1 | 222 | 66.97% |
| ELF241115C00165000 | 2024-05-10 11:52AM EDT | 165.00 | 29.62 | 32.90 | 33.50 | 0.00 | - | 4 | 419 | 66.40% |
| ELF241115C00170000 | 2024-04-26 3:44PM EDT | 170.00 | 37.25 | 30.10 | 31.30 | 0.00 | - | 11 | 94 | 65.48% |
| ELF241115C00175000 | 2024-05-10 2:59PM EDT | 175.00 | 25.75 | 28.70 | 29.10 | 0.00 | - | 1 | 38 | 65.80% |
| ELF241115C00180000 | 2024-05-15 2:29PM EDT | 180.00 | 26.50 | 26.40 | 28.40 | +2.60 | +10.88% | 40 | 177 | 66.50% |
| ELF241115C00185000 | 2024-04-26 12:51PM EDT | 185.00 | 28.60 | 24.40 | 26.50 | 0.00 | - | 30 | 82 | 66.03% |
| ELF241115C00190000 | 2024-05-14 3:17PM EDT | 190.00 | 19.20 | 22.70 | 23.10 | 0.00 | - | 2 | 92 | 64.09% |
| ELF241115C00195000 | 2024-05-14 10:15AM EDT | 195.00 | 17.20 | 21.00 | 21.60 | 0.00 | - | 1 | 4 | 63.92% |
| ELF241115C00200000 | 2024-05-10 3:40PM EDT | 200.00 | 17.70 | 19.40 | 20.00 | 0.00 | - | 4 | 80 | 63.54% |
| ELF241115C00210000 | 2024-05-06 3:50PM EDT | 210.00 | 15.40 | 16.70 | 17.10 | 0.00 | - | 1 | 6 | 63.04% |
| ELF241115C00220000 | 2024-05-09 2:13PM EDT | 220.00 | 13.70 | 14.30 | 16.30 | 0.00 | - | 11 | 59 | 64.44% |
| ELF241115C00230000 | 2024-05-13 10:34AM EDT | 230.00 | 11.30 | 12.10 | 12.60 | +1.00 | +9.71% | 8 | 44 | 62.16% |
| ELF241115C00240000 | 2024-05-03 10:16AM EDT | 240.00 | 8.80 | 10.40 | 10.80 | 0.00 | - | 1 | 56 | 61.96% |
| ELF241115C00250000 | 2024-05-13 2:09PM EDT | 250.00 | 7.20 | 8.30 | 10.70 | 0.00 | - | 302 | 324 | 62.84% |
| ELF241115C00260000 | 2024-03-22 2:39PM EDT | 260.00 | 23.00 | 5.90 | 6.30 | 0.00 | - | 7 | 8 | 56.70% |
| ELF241115C00270000 | 2024-05-13 9:56AM EDT | 270.00 | 5.40 | 6.40 | 6.70 | 0.00 | - | 22 | 20 | 61.08% |
| ELF241115C00280000 | 2024-05-14 12:51PM EDT | 280.00 | 4.50 | 5.50 | 5.80 | 0.00 | - | 42 | 56 | 61.10% |
| ELF241115C00290000 | 2024-04-22 10:09AM EDT | 290.00 | 3.50 | 4.70 | 4.90 | 0.00 | - | - | 1 | 60.85% |
| ELF241115C00300000 | 2024-05-13 1:08PM EDT | 300.00 | 3.10 | 4.00 | 4.30 | 0.00 | - | 1 | 25 | 60.91% |
| ELF241115C00310000 | 2024-05-07 1:38PM EDT | 310.00 | 3.00 | 3.40 | 3.70 | 0.00 | - | 4 | 19 | 60.79% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF241115P00050000 | 2024-04-25 11:29AM EDT | 50.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 2 | 24 | 82.91% |
| ELF241115P00055000 | 2024-02-16 11:07AM EDT | 55.00 | 0.45 | 0.00 | 0.65 | 0.00 | - | 2 | 28 | 75.10% |
| ELF241115P00060000 | 2024-04-19 1:37PM EDT | 60.00 | 0.75 | 0.15 | 0.90 | 0.00 | - | 15 | 152 | 75.05% |
| ELF241115P00065000 | 2024-03-01 12:03PM EDT | 65.00 | 0.30 | 0.25 | 1.35 | 0.00 | - | 1 | 718 | 75.00% |
| ELF241115P00070000 | 2024-05-08 10:47AM EDT | 70.00 | 0.95 | 0.60 | 1.35 | 0.00 | - | 5 | 52 | 72.36% |
| ELF241115P00075000 | 2024-05-08 10:47AM EDT | 75.00 | 1.20 | 0.90 | 1.65 | 0.00 | - | 1 | 143 | 71.05% |
| ELF241115P00080000 | 2024-04-25 12:15PM EDT | 80.00 | 1.55 | 1.25 | 2.50 | 0.00 | - | 3 | 136 | 72.00% |
| ELF241115P00085000 | 2024-04-29 11:32AM EDT | 85.00 | 1.69 | 1.25 | 2.75 | 0.00 | - | 3 | 112 | 68.02% |
| ELF241115P00090000 | 2024-05-07 1:52PM EDT | 90.00 | 2.70 | 2.40 | 2.85 | 0.00 | - | 1 | 102 | 67.76% |
| ELF241115P00095000 | 2024-05-01 1:52PM EDT | 95.00 | 4.10 | 3.00 | 3.70 | 0.00 | - | 1 | 387 | 67.42% |
| ELF241115P00100000 | 2024-05-09 9:31AM EDT | 100.00 | 4.20 | 3.60 | 3.90 | 0.00 | - | 1 | 53 | 64.76% |
| ELF241115P00105000 | 2024-04-25 10:02AM EDT | 105.00 | 4.36 | 4.40 | 4.70 | 0.00 | - | 6 | 133 | 63.90% |
| ELF241115P00110000 | 2024-05-03 2:22PM EDT | 110.00 | 6.80 | 5.40 | 6.60 | 0.00 | - | 5 | 38 | 65.30% |
| ELF241115P00115000 | 2024-05-13 2:09PM EDT | 115.00 | 7.55 | 6.40 | 6.60 | 0.00 | - | 302 | 308 | 62.32% |
| ELF241115P00120000 | 2024-05-03 10:03AM EDT | 120.00 | 8.80 | 7.50 | 8.00 | 0.00 | - | 1 | 45 | 61.88% |
| ELF241115P00125000 | 2024-05-13 11:35AM EDT | 125.00 | 10.50 | 8.90 | 9.20 | 0.00 | - | 56 | 104 | 61.17% |
| ELF241115P00130000 | 2024-04-24 11:17AM EDT | 130.00 | 9.17 | 10.20 | 10.60 | 0.00 | - | 10 | 15 | 60.24% |
| ELF241115P00135000 | 2024-05-15 11:35AM EDT | 135.00 | 12.32 | 11.90 | 12.20 | -1.21 | -8.94% | 2 | 888 | 59.79% |
| ELF241115P00140000 | 2024-04-30 3:30PM EDT | 140.00 | 15.60 | 13.60 | 14.70 | 0.00 | - | 25 | 128 | 60.14% |
| ELF241115P00145000 | 2024-05-09 11:03AM EDT | 145.00 | 15.95 | 15.40 | 16.00 | 0.00 | - | 1 | 104 | 58.70% |
| ELF241115P00150000 | 2024-05-09 10:05AM EDT | 150.00 | 19.30 | 17.50 | 18.30 | 0.00 | - | 1 | 46 | 58.53% |
| ELF241115P00155000 | 2024-04-19 1:11PM EDT | 155.00 | 24.66 | 18.80 | 21.60 | 0.00 | - | 1 | 82 | 58.25% |
| ELF241115P00160000 | 2024-04-26 12:51PM EDT | 160.00 | 20.30 | 21.90 | 23.90 | 0.00 | - | 10 | 93 | 58.52% |
| ELF241115P00165000 | 2024-03-01 4:05PM EDT | 165.00 | 15.00 | 18.10 | 18.60 | 0.00 | - | 1 | 42 | 43.42% |
| ELF241115P00170000 | 2024-04-26 12:51PM EDT | 170.00 | 25.00 | 27.00 | 28.50 | 0.00 | - | 16 | 65 | 56.93% |
| ELF241115P00175000 | 2024-02-23 2:32PM EDT | 175.00 | 24.10 | 19.90 | 20.40 | 0.00 | - | 101 | 101 | 35.31% |
| ELF241115P00180000 | 2024-04-26 12:51PM EDT | 180.00 | 30.20 | 32.50 | 33.10 | 0.00 | - | 47 | 49 | 54.66% |
| ELF241115P00185000 | 2024-04-01 9:49AM EDT | 185.00 | 29.67 | 43.50 | 44.20 | 0.00 | - | 1 | 7 | 70.90% |
| ELF241115P00190000 | 2024-03-20 2:15PM EDT | 190.00 | 29.40 | 45.90 | 47.40 | 0.00 | - | 5 | 10 | 69.68% |
| ELF241115P00195000 | 2024-05-08 11:43AM EDT | 195.00 | 46.65 | 42.10 | 42.70 | 0.00 | - | - | 1 | 53.47% |
| ELF241115P00200000 | 2024-04-01 9:49AM EDT | 200.00 | 37.77 | 52.80 | 55.30 | 0.00 | - | 1 | 4 | 70.43% |
| ELF241115P00210000 | 2024-03-15 10:49AM EDT | 210.00 | 39.60 | 57.90 | 59.70 | 0.00 | - | 1 | 3 | 64.83% |
| ELF241115P00220000 | 2024-03-27 11:54AM EDT | 220.00 | 46.85 | 53.00 | 54.70 | 0.00 | - | 3 | 4 | 35.29% |
| ELF241115P00230000 | 2024-03-21 2:28PM EDT | 230.00 | 47.60 | 77.30 | 79.40 | 0.00 | - | - | 21 | 73.32% |
| ELF241115P00240000 | 2024-03-21 1:57PM EDT | 240.00 | 54.50 | 85.90 | 87.90 | 0.00 | - | 1 | 1 | 74.24% |
