La bourse est fermée
Dow Jones
39 867,69 +309,58 (+0,78 %) Nasdaq
16 740,78 +229,60 (+1,39 %) 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
60 649,88 +4 047,53 (+7,15 %)
e.l.f. Beauty, Inc. (ELF)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:36PM EDT. Marché ouvert.
Options d’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF260116C00050000 | 2024-03-04 4:10PM EDT | 50.00 | 165.60 | 118.90 | 122.50 | 0.00 | - | 1 | 8 | 65.94% |
| ELF260116C00055000 | 2024-04-03 2:30PM EDT | 55.00 | 119.80 | 110.70 | 115.00 | 0.00 | - | 1 | 22 | 56.69% |
| ELF260116C00060000 | 2024-05-09 3:40PM EDT | 60.00 | 118.60 | 114.50 | 118.10 | 0.00 | - | 1 | 10 | 80.46% |
| ELF260116C00065000 | 2024-04-12 12:21PM EDT | 65.00 | 108.53 | 107.00 | 110.90 | 0.00 | - | 1 | 2 | 66.68% |
| ELF260116C00070000 | 2023-12-12 2:57PM EDT | 70.00 | 72.00 | 97.20 | 101.40 | 0.00 | - | 5 | 1 | 52.36% |
| ELF260116C00075000 | 2024-02-29 4:59PM EDT | 75.00 | 142.60 | 130.00 | 134.50 | 0.00 | - | - | 1 | 149.20% |
| ELF260116C00080000 | 2024-05-06 1:03PM EDT | 80.00 | 97.50 | 100.60 | 102.50 | 0.00 | - | 45 | 28 | 74.92% |
| ELF260116C00085000 | 2024-05-06 9:45AM EDT | 85.00 | 95.17 | 97.00 | 99.20 | 0.00 | - | 1 | 11 | 73.85% |
| ELF260116C00090000 | 2024-05-06 11:08AM EDT | 90.00 | 91.66 | 93.30 | 95.90 | 0.00 | - | 1 | 5 | 72.55% |
| ELF260116C00095000 | 2024-05-08 11:11AM EDT | 95.00 | 85.85 | 90.90 | 92.50 | 0.00 | - | 1 | 2 | 72.41% |
| ELF260116C00100000 | 2024-05-15 9:57AM EDT | 100.00 | 86.65 | 87.80 | 89.20 | +3.45 | +4.15% | 2 | 35 | 71.48% |
| ELF260116C00105000 | 2024-02-09 12:20PM EDT | 105.00 | 90.00 | 114.50 | 117.70 | 0.00 | - | 1 | 20 | 130.33% |
| ELF260116C00110000 | 2024-04-02 3:07PM EDT | 110.00 | 97.80 | 75.20 | 77.20 | 0.00 | - | 1 | 6 | 58.89% |
| ELF260116C00115000 | 2024-04-08 9:30AM EDT | 115.00 | 76.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| ELF260116C00120000 | 2024-04-15 11:25AM EDT | 120.00 | 75.58 | 76.70 | 78.10 | 0.00 | - | 1 | 14 | 69.66% |
| ELF260116C00125000 | 2024-04-09 9:42AM EDT | 125.00 | 75.50 | 74.40 | 76.80 | 0.00 | - | 1 | 7 | 70.44% |
| ELF260116C00130000 | 2024-05-08 2:12PM EDT | 130.00 | 65.20 | 70.70 | 72.40 | 0.00 | - | 1 | 17 | 67.65% |
| ELF260116C00135000 | 2024-04-01 11:14AM EDT | 135.00 | 88.00 | 57.50 | 60.30 | 0.00 | - | 1 | 93 | 52.52% |
| ELF260116C00140000 | 2024-05-09 10:24AM EDT | 140.00 | 62.46 | 65.70 | 68.10 | 0.00 | - | 3 | 97 | 67.09% |
| ELF260116C00145000 | 2024-04-18 10:41AM EDT | 145.00 | 62.10 | 62.90 | 64.50 | 0.00 | - | 2 | 5 | 65.46% |
| ELF260116C00150000 | 2024-04-22 11:54AM EDT | 150.00 | 53.00 | 60.90 | 62.50 | 0.00 | - | 8 | 27 | 65.42% |
| ELF260116C00155000 | 2024-04-29 12:24PM EDT | 155.00 | 65.19 | 58.60 | 61.50 | 0.00 | - | 1 | 18 | 65.74% |
| ELF260116C00160000 | 2024-05-15 2:52PM EDT | 160.00 | 57.62 | 56.60 | 58.20 | +5.72 | +11.02% | 15 | 81 | 64.66% |
| ELF260116C00165000 | 2024-05-13 11:53AM EDT | 165.00 | 51.30 | 54.50 | 56.10 | 0.00 | - | 8 | 56 | 64.24% |
| ELF260116C00170000 | 2024-05-15 9:30AM EDT | 170.00 | 50.20 | 52.40 | 54.30 | +0.20 | +0.40% | 1 | 106 | 63.93% |
| ELF260116C00175000 | 2024-04-30 12:19PM EDT | 175.00 | 49.55 | 50.50 | 52.80 | 0.00 | - | 1 | 10 | 63.86% |
| ELF260116C00180000 | 2024-04-29 10:07AM EDT | 180.00 | 58.60 | 48.40 | 50.30 | 0.00 | - | 1 | 58 | 62.98% |
| ELF260116C00185000 | 2024-04-08 9:30AM EDT | 185.00 | 45.72 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 1.56% |
| ELF260116C00190000 | 2024-05-10 12:40PM EDT | 190.00 | 42.70 | 45.30 | 46.40 | 0.00 | - | 1 | 25 | 62.38% |
| ELF260116C00195000 | 2024-04-23 11:01AM EDT | 195.00 | 46.75 | 43.00 | 44.70 | 0.00 | - | 1 | 34 | 61.70% |
| ELF260116C00200000 | 2024-05-14 10:17AM EDT | 200.00 | 37.90 | 41.80 | 43.20 | 0.00 | - | 4 | 138 | 61.72% |
| ELF260116C00210000 | 2024-05-13 12:06PM EDT | 210.00 | 37.00 | 38.60 | 40.40 | 0.00 | - | 15 | 56 | 61.24% |
| ELF260116C00220000 | 2024-04-23 3:38PM EDT | 220.00 | 41.86 | 36.10 | 38.50 | 0.00 | - | 1 | 38 | 61.47% |
| ELF260116C00230000 | 2024-04-24 9:45AM EDT | 230.00 | 40.40 | 33.50 | 36.00 | 0.00 | - | 6 | 12 | 61.10% |
| ELF260116C00240000 | 2024-05-09 12:44PM EDT | 240.00 | 32.32 | 31.10 | 32.50 | 0.00 | - | 1 | 57 | 60.08% |
| ELF260116C00250000 | 2024-05-09 10:24AM EDT | 250.00 | 26.96 | 28.80 | 29.90 | 0.00 | - | 4 | 58 | 59.45% |
| ELF260116C00260000 | 2024-05-02 2:03PM EDT | 260.00 | 24.00 | 26.70 | 29.40 | 0.00 | - | 1 | 82 | 60.01% |
| ELF260116C00270000 | 2024-04-30 10:17AM EDT | 270.00 | 27.00 | 24.70 | 26.40 | 0.00 | - | 1 | 22 | 59.00% |
| ELF260116C00280000 | 2024-04-15 12:36PM EDT | 280.00 | 22.50 | 23.00 | 25.50 | -1.10 | -4.66% | 1 | 118 | 59.27% |
| ELF260116C00290000 | 2024-04-19 10:39AM EDT | 290.00 | 18.80 | 21.50 | 22.80 | 0.00 | - | 1 | 22 | 58.45% |
| ELF260116C00300000 | 2024-04-26 3:20PM EDT | 300.00 | 25.40 | 20.00 | 21.30 | 0.00 | - | 1 | 19 | 58.21% |
| ELF260116C00310000 | 2024-05-09 10:30AM EDT | 310.00 | 17.65 | 18.50 | 20.80 | 0.00 | - | 21 | 24 | 58.49% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF260116P00050000 | 2024-04-19 12:32PM EDT | 50.00 | 2.65 | 1.90 | 2.85 | 0.00 | - | 1 | 22 | 64.67% |
| ELF260116P00055000 | 2024-04-04 9:36AM EDT | 55.00 | 3.10 | 1.80 | 4.10 | 0.00 | - | 1 | 5 | 63.29% |
| ELF260116P00060000 | 2024-04-17 11:33AM EDT | 60.00 | 3.50 | 3.10 | 4.60 | 0.00 | - | 1 | 9 | 63.20% |
| ELF260116P00065000 | 2024-04-19 1:08PM EDT | 65.00 | 5.00 | 3.80 | 6.50 | 0.00 | - | 38 | 48 | 64.14% |
| ELF260116P00070000 | 2024-04-23 12:45PM EDT | 70.00 | 4.80 | 4.70 | 5.20 | 0.00 | - | 4 | 189 | 59.06% |
| ELF260116P00075000 | 2024-04-24 12:55PM EDT | 75.00 | 5.70 | 5.60 | 6.10 | 0.00 | - | 2 | 10 | 58.14% |
| ELF260116P00080000 | 2024-04-04 11:17AM EDT | 80.00 | 7.65 | 6.60 | 8.00 | 0.00 | - | 3 | 15 | 58.62% |
| ELF260116P00085000 | 2024-04-19 12:32PM EDT | 85.00 | 9.80 | 7.80 | 9.10 | 0.00 | - | 2 | 7 | 57.86% |
| ELF260116P00090000 | 2024-05-10 3:32PM EDT | 90.00 | 9.68 | 9.10 | 9.90 | 0.00 | - | 2 | 78 | 56.67% |
| ELF260116P00095000 | 2024-04-29 3:03PM EDT | 95.00 | 10.70 | 10.50 | 11.60 | 0.00 | - | 2 | 29 | 56.48% |
| ELF260116P00100000 | 2024-04-30 9:55AM EDT | 100.00 | 12.60 | 11.90 | 12.50 | 0.00 | - | 1 | 187 | 55.22% |
| ELF260116P00110000 | 2024-05-15 11:52AM EDT | 110.00 | 15.70 | 14.00 | 17.30 | +2.45 | +18.49% | 3 | 9 | 54.55% |
| ELF260116P00115000 | 2024-04-30 11:28AM EDT | 115.00 | 17.90 | 16.90 | 18.30 | 0.00 | - | 3 | 8 | 54.34% |
| ELF260116P00120000 | 2024-05-15 12:03PM EDT | 120.00 | 19.50 | 18.70 | 20.80 | -0.79 | -3.89% | 3 | 17 | 54.29% |
| ELF260116P00125000 | 2024-04-25 11:21AM EDT | 125.00 | 20.50 | 20.60 | 21.50 | 0.00 | - | 4 | 20 | 52.73% |
| ELF260116P00130000 | 2024-04-29 10:52AM EDT | 130.00 | 21.60 | 22.70 | 24.50 | 0.00 | - | 5 | 22 | 52.99% |
| ELF260116P00135000 | 2024-04-24 10:33AM EDT | 135.00 | 23.00 | 24.80 | 25.70 | 0.00 | - | 1 | 6 | 51.79% |
| ELF260116P00140000 | 2024-04-24 1:06PM EDT | 140.00 | 26.27 | 27.00 | 28.00 | 0.00 | - | 1 | 31 | 51.34% |
| ELF260116P00145000 | 2024-04-30 1:29PM EDT | 145.00 | 30.83 | 29.30 | 31.10 | 0.00 | - | 5 | 131 | 51.39% |
| ELF260116P00150000 | 2024-05-14 9:49AM EDT | 150.00 | 34.61 | 31.70 | 34.00 | 0.00 | - | 1 | 29 | 51.23% |
| ELF260116P00155000 | 2024-05-15 11:47AM EDT | 155.00 | 34.90 | 34.20 | 35.50 | -1.09 | -3.03% | 2 | 7 | 50.13% |
| ELF260116P00160000 | 2024-05-15 3:08PM EDT | 160.00 | 37.50 | 36.80 | 37.90 | -1.85 | -4.70% | 1 | 17 | 50.26% |
| ELF260116P00165000 | 2024-04-30 1:29PM EDT | 165.00 | 41.05 | 39.40 | 40.50 | 0.00 | - | 5 | 36 | 49.73% |
| ELF260116P00170000 | 2024-05-09 11:41AM EDT | 170.00 | 42.75 | 42.20 | 43.30 | 0.00 | - | 20 | 33 | 49.34% |
| ELF260116P00175000 | 2024-04-26 11:02AM EDT | 175.00 | 43.10 | 45.00 | 46.10 | 0.00 | - | 1 | 1 | 48.87% |
| ELF260116P00180000 | 2024-04-10 11:03AM EDT | 180.00 | 49.75 | 49.00 | 51.00 | 0.00 | - | 5 | 18 | 50.78% |
| ELF260116P00190000 | 2024-04-03 9:30AM EDT | 190.00 | 52.38 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| ELF260116P00195000 | 2024-05-01 9:55AM EDT | 195.00 | 63.20 | 57.10 | 58.30 | 0.00 | - | 1 | 11 | 47.27% |
| ELF260116P00200000 | 2024-05-13 11:58AM EDT | 200.00 | 63.50 | 60.30 | 61.80 | 0.00 | - | 2 | 7 | 47.18% |
| ELF260116P00210000 | 2024-03-06 1:10PM EDT | 210.00 | 50.70 | 70.00 | 72.50 | 0.00 | - | 11 | 11 | 51.04% |
| ELF260116P00240000 | 2024-04-03 9:44AM EDT | 240.00 | 88.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ELF260116P00250000 | 2024-03-28 3:26PM EDT | 250.00 | 81.20 | 88.40 | 91.10 | 0.00 | - | 291 | 260 | 34.50% |
