La bourse est fermée
Dow Jones
39 825,58 +267,47 (+0,68 %) Nasdaq
16 725,75 +214,57 (+1,30 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0878 +0,0057 (+0,52 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 165,81 +3 758,68 (+6,66 %)
e.l.f. Beauty, Inc. (ELF)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:44PM EDT. Marché ouvert.
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF250117C00045000 | 2024-03-07 4:07PM EDT | 45.00 | 167.82 | 116.90 | 120.20 | 0.00 | - | 5 | 9 | 0.00% |
| ELF250117C00050000 | 2024-03-19 3:04PM EDT | 50.00 | 144.00 | 118.00 | 121.90 | 0.00 | - | 1 | 6 | 74.85% |
| ELF250117C00055000 | 2024-01-08 10:33AM EDT | 55.00 | 91.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ELF250117C00060000 | 2023-11-08 3:49PM EDT | 60.00 | 49.22 | 71.70 | 75.20 | 0.00 | - | 1 | 0 | 0.00% |
| ELF250117C00065000 | 2024-02-07 10:31AM EDT | 65.00 | 104.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ELF250117C00070000 | 2024-01-26 11:32AM EDT | 70.00 | 93.13 | 118.50 | 122.70 | 0.00 | - | 1 | 2 | 168.71% |
| ELF250117C00075000 | 2024-05-06 12:55PM EDT | 75.00 | 92.86 | 97.50 | 99.70 | 0.00 | - | 1 | 9 | 82.46% |
| ELF250117C00080000 | 2024-05-07 12:58PM EDT | 80.00 | 89.20 | 93.50 | 95.50 | 0.00 | - | 1 | 46 | 81.73% |
| ELF250117C00085000 | 2024-04-03 9:35AM EDT | 85.00 | 96.00 | 0.00 | 0.00 | 0.00 | - | 8 | 7 | 0.00% |
| ELF250117C00090000 | 2024-02-14 10:47AM EDT | 90.00 | 88.11 | 114.10 | 118.30 | 0.00 | - | 2 | 20 | 184.16% |
| ELF250117C00095000 | 2024-04-03 11:54AM EDT | 95.00 | 81.50 | 74.50 | 76.50 | 0.00 | - | 2 | 48 | 51.07% |
| ELF250117C00100000 | 2024-05-13 3:20PM EDT | 100.00 | 71.00 | 76.70 | 78.40 | 0.00 | - | 1 | 40 | 73.36% |
| ELF250117C00105000 | 2024-05-09 9:51AM EDT | 105.00 | 66.90 | 73.10 | 74.20 | 0.00 | - | 1 | 16 | 72.08% |
| ELF250117C00110000 | 2024-04-19 2:09PM EDT | 110.00 | 59.83 | 69.80 | 70.30 | 0.00 | - | 2 | 42 | 71.48% |
| ELF250117C00115000 | 2024-04-30 10:36AM EDT | 115.00 | 66.01 | 66.10 | 66.70 | 0.00 | - | 1 | 72 | 70.42% |
| ELF250117C00120000 | 2024-05-15 9:56AM EDT | 120.00 | 60.00 | 62.60 | 63.20 | +1.53 | +2.62% | 2 | 41 | 69.54% |
| ELF250117C00125000 | 2024-05-01 12:08PM EDT | 125.00 | 49.43 | 59.30 | 59.80 | 0.00 | - | 1 | 205 | 68.79% |
| ELF250117C00130000 | 2024-05-15 9:57AM EDT | 130.00 | 53.80 | 56.00 | 56.60 | +1.57 | +3.01% | 2 | 120 | 68.03% |
| ELF250117C00135000 | 2024-04-19 3:13PM EDT | 135.00 | 43.81 | 52.60 | 53.40 | 0.00 | - | 2 | 34 | 66.93% |
| ELF250117C00140000 | 2024-05-14 10:04AM EDT | 140.00 | 43.20 | 49.20 | 50.30 | 0.00 | - | 1 | 63 | 65.74% |
| ELF250117C00145000 | 2024-05-02 10:01AM EDT | 145.00 | 38.87 | 45.90 | 47.50 | 0.00 | - | 1 | 94 | 64.79% |
| ELF250117C00150000 | 2024-05-02 11:25AM EDT | 150.00 | 36.90 | 43.40 | 44.60 | 0.00 | - | 3 | 238 | 64.36% |
| ELF250117C00155000 | 2024-05-14 3:34PM EDT | 155.00 | 36.70 | 41.50 | 42.10 | 0.00 | - | 4 | 49 | 64.69% |
| ELF250117C00160000 | 2024-05-15 1:47PM EDT | 160.00 | 39.40 | 39.10 | 39.50 | +4.20 | +11.93% | 13 | 111 | 64.19% |
| ELF250117C00165000 | 2024-05-15 1:30PM EDT | 165.00 | 37.50 | 36.60 | 37.00 | +3.02 | +8.76% | 1 | 116 | 63.50% |
| ELF250117C00170000 | 2024-05-15 11:08AM EDT | 170.00 | 34.00 | 34.30 | 34.70 | +4.30 | +14.48% | 6 | 227 | 62.99% |
| ELF250117C00175000 | 2024-05-15 10:50AM EDT | 175.00 | 31.60 | 32.10 | 32.60 | +3.80 | +13.67% | 1 | 78 | 62.58% |
| ELF250117C00180000 | 2024-05-07 2:42PM EDT | 180.00 | 27.20 | 30.10 | 30.60 | 0.00 | - | 2 | 244 | 62.25% |
| ELF250117C00185000 | 2024-04-30 3:55PM EDT | 185.00 | 25.60 | 27.50 | 28.60 | 0.00 | - | 2 | 55 | 61.21% |
| ELF250117C00190000 | 2024-05-15 9:31AM EDT | 190.00 | 25.50 | 26.30 | 26.80 | +2.00 | +8.51% | 1 | 124 | 61.44% |
| ELF250117C00195000 | 2024-05-15 10:07AM EDT | 195.00 | 22.67 | 24.70 | 25.10 | -2.21 | -8.88% | 2 | 142 | 61.23% |
| ELF250117C00200000 | 2024-05-15 2:27PM EDT | 200.00 | 23.17 | 22.90 | 23.60 | +3.77 | +19.43% | 29 | 414 | 60.86% |
| ELF250117C00210000 | 2024-05-09 11:26AM EDT | 210.00 | 19.80 | 20.10 | 20.80 | 0.00 | - | 2 | 66 | 60.58% |
| ELF250117C00220000 | 2024-05-10 1:38PM EDT | 220.00 | 15.42 | 17.60 | 18.80 | 0.00 | - | 1 | 185 | 60.74% |
| ELF250117C00230000 | 2024-05-09 12:08PM EDT | 230.00 | 15.25 | 15.30 | 16.80 | 0.00 | - | 4 | 56 | 60.60% |
| ELF250117C00240000 | 2024-05-10 2:49PM EDT | 240.00 | 11.70 | 13.30 | 13.60 | 0.00 | - | 4 | 68 | 59.06% |
| ELF250117C00250000 | 2024-05-13 9:30AM EDT | 250.00 | 10.55 | 11.60 | 11.90 | 0.00 | - | 10 | 735 | 58.82% |
| ELF250117C00260000 | 2024-04-30 2:26PM EDT | 260.00 | 9.04 | 10.10 | 10.40 | 0.00 | - | 1 | 13 | 58.58% |
| ELF250117C00270000 | 2024-04-23 3:55PM EDT | 270.00 | 11.50 | 8.80 | 9.20 | 0.00 | - | 5 | 9 | 58.50% |
| ELF250117C00280000 | 2024-03-15 11:36AM EDT | 280.00 | 20.00 | 7.80 | 8.30 | 0.00 | - | 1 | 4 | 58.79% |
| ELF250117C00290000 | 2024-05-03 2:17PM EDT | 290.00 | 5.40 | 6.60 | 6.90 | 0.00 | - | 1 | 25 | 57.84% |
| ELF250117C00300000 | 2024-04-30 11:02AM EDT | 300.00 | 6.00 | 5.80 | 6.10 | 0.00 | - | 2 | 31 | 57.86% |
| ELF250117C00310000 | 2024-05-06 1:06PM EDT | 310.00 | 4.40 | 5.00 | 5.30 | 0.00 | - | 1 | 15 | 57.58% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF250117P00045000 | 2024-04-10 2:24PM EDT | 45.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 5 | 15 | 78.42% |
| ELF250117P00050000 | 2024-05-01 3:14PM EDT | 50.00 | 0.35 | 0.15 | 0.85 | 0.00 | - | 2 | 24 | 75.05% |
| ELF250117P00055000 | 2024-04-04 1:00PM EDT | 55.00 | 0.95 | 0.35 | 0.85 | 0.00 | - | 11 | 17 | 71.63% |
| ELF250117P00060000 | 2024-05-01 1:18PM EDT | 60.00 | 1.18 | 0.45 | 1.00 | 0.00 | - | 1 | 119 | 68.68% |
| ELF250117P00065000 | 2024-04-15 3:10PM EDT | 65.00 | 1.46 | 0.75 | 1.30 | 0.00 | - | 20 | 38 | 68.07% |
| ELF250117P00070000 | 2024-05-03 2:39PM EDT | 70.00 | 1.26 | 1.05 | 1.65 | 0.00 | - | 3 | 860 | 66.94% |
| ELF250117P00075000 | 2024-05-03 2:39PM EDT | 75.00 | 1.79 | 1.45 | 2.05 | 0.00 | - | 3 | 9 | 65.94% |
| ELF250117P00080000 | 2024-04-11 10:04AM EDT | 80.00 | 2.57 | 2.25 | 2.45 | 0.00 | - | 1 | 12 | 65.89% |
| ELF250117P00085000 | 2024-05-10 10:31AM EDT | 85.00 | 2.70 | 2.65 | 2.90 | 0.00 | - | 16 | 19 | 64.05% |
| ELF250117P00090000 | 2024-05-03 2:41PM EDT | 90.00 | 4.21 | 3.20 | 3.40 | 0.00 | - | 1 | 66 | 62.55% |
| ELF250117P00095000 | 2024-04-19 3:10PM EDT | 95.00 | 5.70 | 4.00 | 4.20 | 0.00 | - | 146 | 454 | 62.09% |
| ELF250117P00100000 | 2024-05-14 12:22PM EDT | 100.00 | 5.70 | 4.80 | 5.50 | 0.00 | - | 4 | 104 | 62.19% |
| ELF250117P00105000 | 2024-05-07 3:59PM EDT | 105.00 | 6.45 | 5.80 | 6.00 | 0.00 | - | 2 | 109 | 60.64% |
| ELF250117P00110000 | 2024-05-01 3:12PM EDT | 110.00 | 8.58 | 6.90 | 7.10 | 0.00 | - | 4 | 24 | 60.06% |
| ELF250117P00115000 | 2024-05-09 12:14PM EDT | 115.00 | 8.05 | 8.00 | 8.30 | 0.00 | - | 1 | 70 | 59.28% |
| ELF250117P00120000 | 2024-05-14 11:00AM EDT | 120.00 | 10.60 | 9.30 | 9.60 | 0.00 | - | 4 | 74 | 58.62% |
| ELF250117P00125000 | 2024-05-15 10:34AM EDT | 125.00 | 11.20 | 10.80 | 11.10 | -1.40 | -11.11% | 1 | 96 | 58.18% |
| ELF250117P00130000 | 2024-05-10 9:30AM EDT | 130.00 | 12.00 | 12.30 | 12.60 | 0.00 | - | 2 | 66 | 57.42% |
| ELF250117P00135000 | 2024-05-10 2:03PM EDT | 135.00 | 15.40 | 14.00 | 14.40 | 0.00 | - | 79 | 138 | 56.97% |
| ELF250117P00140000 | 2024-05-10 2:03PM EDT | 140.00 | 17.55 | 15.90 | 16.20 | 0.00 | - | 8 | 108 | 56.46% |
| ELF250117P00145000 | 2024-04-23 1:43PM EDT | 145.00 | 16.75 | 17.80 | 18.20 | 0.00 | - | 2 | 80 | 55.88% |
| ELF250117P00150000 | 2024-05-09 10:57AM EDT | 150.00 | 20.67 | 19.80 | 20.30 | 0.00 | - | 2 | 140 | 55.26% |
| ELF250117P00155000 | 2024-04-08 2:42PM EDT | 155.00 | 24.55 | 24.40 | 24.90 | 0.00 | - | 1 | 61 | 59.40% |
| ELF250117P00160000 | 2024-05-06 11:59AM EDT | 160.00 | 26.20 | 24.50 | 24.90 | 0.00 | - | 8 | 78 | 54.35% |
| ELF250117P00165000 | 2024-05-09 1:00PM EDT | 165.00 | 27.40 | 27.00 | 27.40 | 0.00 | - | 1 | 79 | 53.87% |
| ELF250117P00170000 | 2024-04-25 2:08PM EDT | 170.00 | 26.87 | 29.60 | 30.00 | 0.00 | - | 5 | 43 | 53.34% |
| ELF250117P00175000 | 2024-04-24 12:05PM EDT | 175.00 | 30.70 | 32.30 | 32.80 | 0.00 | - | 2 | 52 | 52.86% |
| ELF250117P00180000 | 2024-04-30 10:53AM EDT | 180.00 | 36.20 | 35.20 | 35.70 | 0.00 | - | 15 | 27 | 52.44% |
| ELF250117P00185000 | 2024-04-30 10:53AM EDT | 185.00 | 39.20 | 38.20 | 38.60 | 0.00 | - | 15 | 29 | 51.90% |
| ELF250117P00190000 | 2024-05-09 10:57AM EDT | 190.00 | 42.75 | 41.30 | 41.80 | 0.00 | - | 10 | 81 | 51.50% |
| ELF250117P00195000 | 2024-04-19 11:30AM EDT | 195.00 | 48.90 | 44.30 | 45.10 | 0.00 | - | 1 | 10 | 50.91% |
| ELF250117P00200000 | 2024-05-02 10:23AM EDT | 200.00 | 54.70 | 47.80 | 48.40 | 0.00 | - | 10 | 20 | 50.57% |
| ELF250117P00210000 | 2024-05-01 10:33AM EDT | 210.00 | 63.32 | 54.60 | 55.70 | 0.00 | - | 1 | 11 | 50.82% |
| ELF250117P00220000 | 2024-03-04 12:16PM EDT | 220.00 | 45.00 | 65.30 | 69.40 | 0.00 | - | 3 | 14 | 58.16% |
| ELF250117P00230000 | 2024-02-27 11:36AM EDT | 230.00 | 51.00 | 54.70 | 56.10 | 0.00 | - | 7 | 12 | 0.00% |
| ELF250117P00240000 | 2024-03-07 4:07PM EDT | 240.00 | 55.97 | 83.30 | 85.80 | 0.00 | - | 5 | 5 | 60.20% |
| ELF250117P00260000 | 2024-04-25 12:51PM EDT | 260.00 | 89.60 | 94.90 | 96.00 | 0.00 | - | - | 1 | 47.03% |
| ELF250117P00280000 | 2024-04-04 2:32PM EDT | 280.00 | 119.30 | 120.00 | 121.80 | 0.00 | - | 1 | 1 | 64.26% |
| ELF250117P00310000 | 2024-03-28 1:53PM EDT | 310.00 | 117.38 | 130.50 | 132.90 | 0.00 | - | 10 | 11 | 0.00% |
