La bourse ferme dans 1 h 23 min
CAC 40
8 003,82 +22,31 (+0,28 %) Euro Stoxx 50
4 923,52 +9,39 (+0,19 %) Dow Jones
37 933,02 +179,71 (+0,48 %) EUR/USD
1,0659 -0,0016 (-0,15 %) Gold future
2 395,50 +7,10 (+0,30 %) Bitcoin EUR
58 846,97 +343,55 (+0,59 %)
e.l.f. Beauty, Inc. (ELF)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:07AM EDT. Marché ouvert.
Options d’achatpour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240419C00050000 | 2023-09-15 11:47AM EDT | 50.00 | 74.50 | 51.50 | 55.00 | 0.00 | - | 1 | 1 | 0.00% |
| ELF240419C00065000 | 2024-01-24 2:54PM EDT | 65.00 | 91.91 | 119.40 | 123.40 | 0.00 | - | 5 | 5 | 2,023.05% |
| ELF240419C00070000 | 2024-04-05 2:41PM EDT | 70.00 | 92.25 | 92.20 | 95.60 | 0.00 | - | 1 | 13 | 676.95% |
| ELF240419C00075000 | 2023-10-24 9:35AM EDT | 75.00 | 39.00 | 41.20 | 44.30 | 0.00 | - | 8 | 13 | 0.00% |
| ELF240419C00080000 | 2024-03-19 11:34AM EDT | 80.00 | 113.00 | 82.50 | 85.60 | 0.00 | - | 5 | 6 | 582.23% |
| ELF240419C00085000 | 2023-11-17 2:30PM EDT | 85.00 | 35.30 | 61.10 | 63.10 | 0.00 | - | 1 | 3 | 0.00% |
| ELF240419C00090000 | 2024-03-28 11:13AM EDT | 90.00 | 108.15 | 72.50 | 75.70 | 0.00 | - | 1 | 5 | 508.98% |
| ELF240419C00095000 | 2024-04-16 2:10PM EDT | 95.00 | 72.20 | 66.80 | 70.70 | 0.00 | - | 4 | 232 | 469.92% |
| ELF240419C00100000 | 2024-03-18 2:36PM EDT | 100.00 | 98.40 | 64.50 | 67.80 | 0.00 | - | 1 | 82 | 469.34% |
| ELF240419C00105000 | 2024-03-20 11:12AM EDT | 105.00 | 88.10 | 57.90 | 60.70 | 0.00 | - | 1 | 13 | 396.88% |
| ELF240419C00110000 | 2024-04-05 9:39AM EDT | 110.00 | 52.40 | 52.20 | 55.70 | 0.00 | - | 7 | 91 | 362.60% |
| ELF240419C00115000 | 2024-04-17 12:34PM EDT | 115.00 | 50.10 | 47.20 | 50.70 | 0.00 | - | 1 | 63 | 329.59% |
| ELF240419C00120000 | 2024-04-16 11:58AM EDT | 120.00 | 46.41 | 42.50 | 45.70 | 0.00 | - | 3 | 218 | 297.66% |
| ELF240419C00125000 | 2024-04-03 3:56PM EDT | 125.00 | 39.40 | 36.80 | 40.70 | 0.00 | - | 16 | 113 | 266.70% |
| ELF240419C00130000 | 2024-04-12 3:46PM EDT | 130.00 | 32.15 | 32.50 | 35.60 | 0.00 | - | 1 | 98 | 230.57% |
| ELF240419C00135000 | 2024-04-12 3:46PM EDT | 135.00 | 27.70 | 27.20 | 30.40 | 0.00 | - | 1 | 50 | 189.84% |
| ELF240419C00140000 | 2024-04-18 9:31AM EDT | 140.00 | 26.21 | 22.40 | 25.30 | -0.19 | -0.72% | 1 | 114 | 156.54% |
| ELF240419C00145000 | 2024-04-11 9:45AM EDT | 145.00 | 23.78 | 17.40 | 20.40 | 0.00 | - | 1 | 158 | 134.96% |
| ELF240419C00150000 | 2024-04-18 9:31AM EDT | 150.00 | 16.30 | 12.50 | 15.90 | -1.10 | -6.32% | 1 | 257 | 126.86% |
| ELF240419C00155000 | 2024-04-17 2:22PM EDT | 155.00 | 10.99 | 8.30 | 10.70 | 0.00 | - | 61 | 256 | 89.70% |
| ELF240419C00157500 | 2024-04-17 2:22PM EDT | 157.50 | 8.78 | 6.30 | 8.20 | 0.00 | - | 61 | 61 | 74.17% |
| ELF240419C00160000 | 2024-04-17 2:35PM EDT | 160.00 | 7.50 | 4.80 | 5.70 | 0.00 | - | 26 | 167 | 57.86% |
| ELF240419C00162500 | 2024-04-18 9:47AM EDT | 162.50 | 3.20 | 3.00 | 3.60 | -1.80 | -36.00% | 6 | 58 | 49.02% |
| ELF240419C00165000 | 2024-04-18 9:48AM EDT | 165.00 | 2.00 | 2.20 | 2.55 | -1.25 | -38.46% | 7 | 274 | 52.25% |
| ELF240419C00167500 | 2024-04-18 9:48AM EDT | 167.50 | 1.05 | 1.15 | 1.45 | -1.25 | -54.35% | 5 | 191 | 50.29% |
| ELF240419C00170000 | 2024-04-18 9:48AM EDT | 170.00 | 0.53 | 0.60 | 0.80 | -0.79 | -59.85% | 19 | 770 | 51.03% |
| ELF240419C00172500 | 2024-04-18 9:45AM EDT | 172.50 | 0.25 | 0.25 | 0.50 | -0.49 | -66.22% | 7 | 363 | 52.73% |
| ELF240419C00175000 | 2024-04-18 9:50AM EDT | 175.00 | 0.16 | 0.10 | 0.20 | -0.26 | -72.22% | 53 | 1,500 | 51.37% |
| ELF240419C00177500 | 2024-04-17 3:57PM EDT | 177.50 | 0.20 | 0.05 | 0.15 | 0.00 | - | 111 | 286 | 56.25% |
| ELF240419C00180000 | 2024-04-18 9:38AM EDT | 180.00 | 0.09 | 0.05 | 0.20 | -0.06 | -40.00% | 4 | 494 | 67.19% |
| ELF240419C00182500 | 2024-04-18 9:39AM EDT | 182.50 | 0.10 | 0.00 | 0.10 | +0.03 | +42.86% | 2 | 885 | 65.23% |
| ELF240419C00185000 | 2024-04-17 3:56PM EDT | 185.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 64 | 293 | 95.12% |
| ELF240419C00187500 | 2024-04-17 1:31PM EDT | 187.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 17 | 586 | 72.66% |
| ELF240419C00190000 | 2024-04-17 3:06PM EDT | 190.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 13 | 384 | 78.91% |
| ELF240419C00192500 | 2024-04-16 3:17PM EDT | 192.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 3 | 68 | 93.36% |
| ELF240419C00195000 | 2024-04-17 11:26AM EDT | 195.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 227 | 105.47% |
| ELF240419C00197500 | 2024-04-12 1:18PM EDT | 197.50 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 72 | 130.47% |
| ELF240419C00200000 | 2024-04-16 3:24PM EDT | 200.00 | 0.03 | 0.00 | 0.40 | 0.00 | - | 1 | 816 | 137.70% |
| ELF240419C00202500 | 2024-04-11 11:57AM EDT | 202.50 | 0.10 | 0.00 | 0.35 | 0.00 | - | 5 | 62 | 141.80% |
| ELF240419C00205000 | 2024-04-16 10:40AM EDT | 205.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 91 | 114.84% |
| ELF240419C00207500 | 2024-04-12 1:19PM EDT | 207.50 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1 | 93 | 120.31% |
| ELF240419C00210000 | 2024-04-17 9:42AM EDT | 210.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 484 | 126.56% |
| ELF240419C00212500 | 2024-04-17 2:41PM EDT | 212.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 218 | 131.25% |
| ELF240419C00215000 | 2024-04-17 10:49AM EDT | 215.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 55 | 136.72% |
| ELF240419C00217500 | 2024-04-05 1:46PM EDT | 217.50 | 0.70 | 0.00 | 0.05 | 0.00 | - | 2 | 129 | 142.19% |
| ELF240419C00220000 | 2024-04-17 2:57PM EDT | 220.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 66 | 481 | 146.88% |
| ELF240419C00222500 | 2024-04-11 9:36AM EDT | 222.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 640 | 152.34% |
| ELF240419C00225000 | 2024-04-05 3:39PM EDT | 225.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 240 | 157.81% |
| ELF240419C00230000 | 2024-04-17 9:30AM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 314 | 50.00% |
| ELF240419C00235000 | 2024-04-03 11:27AM EDT | 235.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 42 | 176.56% |
| ELF240419C00240000 | 2024-04-17 9:30AM EDT | 240.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 257 | 185.94% |
| ELF240419C00245000 | 2024-04-01 9:48AM EDT | 245.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 1 | 2 | 243.75% |
| ELF240419C00250000 | 2024-04-11 11:11AM EDT | 250.00 | 0.14 | 0.00 | 0.35 | 0.00 | - | 1 | 93 | 253.91% |
| ELF240419C00260000 | 2024-04-08 9:53AM EDT | 260.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 2 | 213 | 273.83% |
| ELF240419C00270000 | 2024-03-28 10:06AM EDT | 270.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 493 | 273.05% |
| ELF240419C00280000 | 2024-04-01 9:59AM EDT | 280.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 91 | 251.56% |
| ELF240419C00290000 | 2024-03-26 10:31AM EDT | 290.00 | 0.37 | 0.00 | 0.15 | 0.00 | - | 1 | 147 | 296.88% |
| ELF240419C00300000 | 2024-03-26 10:31AM EDT | 300.00 | 0.37 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 279.69% |
| ELF240419C00310000 | 2024-03-26 3:37PM EDT | 310.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,288 | 293.75% |
Options de ventepour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240419P00045000 | 2023-11-02 9:41AM EDT | 45.00 | 0.50 | 0.00 | 0.30 | 0.00 | - | 10 | 12 | 748.44% |
| ELF240419P00050000 | 2023-12-05 11:48AM EDT | 50.00 | 0.10 | 0.00 | 4.20 | 0.00 | - | 2 | 3 | 1,086.13% |
| ELF240419P00060000 | 2023-10-12 9:30AM EDT | 60.00 | 1.35 | 1.45 | 1.95 | 0.00 | - | 1 | 163 | 888.48% |
| ELF240419P00065000 | 2023-10-31 10:02AM EDT | 65.00 | 4.16 | 0.00 | 0.00 | 0.00 | - | 100 | 598 | 50.00% |
| ELF240419P00070000 | 2024-01-30 11:41AM EDT | 70.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 579 | 575.78% |
| ELF240419P00075000 | 2024-04-15 2:16PM EDT | 75.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 10 | 163 | 476.56% |
| ELF240419P00080000 | 2024-04-03 12:38PM EDT | 80.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 387 | 353.13% |
| ELF240419P00085000 | 2024-03-28 1:39PM EDT | 85.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 393 | 325.00% |
| ELF240419P00090000 | 2024-03-07 1:16PM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 264 | 320.31% |
| ELF240419P00095000 | 2024-04-03 9:41AM EDT | 95.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 244 | 273.44% |
| ELF240419P00100000 | 2024-03-11 12:43PM EDT | 100.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 8 | 246 | 315.63% |
| ELF240419P00105000 | 2024-03-20 10:13AM EDT | 105.00 | 0.04 | 0.00 | 0.35 | 0.00 | - | 2 | 89 | 287.89% |
| ELF240419P00110000 | 2024-02-09 12:34PM EDT | 110.00 | 0.40 | 0.00 | 0.95 | 0.00 | - | 4 | 84 | 308.59% |
| ELF240419P00115000 | 2024-03-26 2:37PM EDT | 115.00 | 0.19 | 0.00 | 0.35 | 0.00 | - | 2 | 191 | 235.94% |
| ELF240419P00120000 | 2024-04-08 2:51PM EDT | 120.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 54 | 164.06% |
| ELF240419P00125000 | 2024-04-12 3:40PM EDT | 125.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 86 | 145.31% |
| ELF240419P00130000 | 2024-04-10 9:30AM EDT | 130.00 | 0.28 | 0.00 | 0.35 | 0.00 | - | 20 | 88 | 164.26% |
| ELF240419P00135000 | 2024-04-15 10:35AM EDT | 135.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 264 | 107.81% |
| ELF240419P00140000 | 2024-04-17 11:13AM EDT | 140.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 7 | 186 | 125.00% |
| ELF240419P00141000 | 2024-04-12 2:32PM EDT | 141.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 94.53% |
| ELF240419P00144000 | 2024-04-15 3:46PM EDT | 144.00 | 0.18 | 0.00 | 0.55 | 0.00 | - | 510 | 511 | 111.13% |
| ELF240419P00145000 | 2024-04-17 3:43PM EDT | 145.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 217 | 84.38% |
| ELF240419P00146000 | 2024-04-15 9:36AM EDT | 146.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 5 | 23 | 101.86% |
| ELF240419P00147000 | 2024-04-16 2:12PM EDT | 147.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 5 | 7 | 97.27% |
| ELF240419P00148000 | 2024-04-15 2:48PM EDT | 148.00 | 0.28 | 0.00 | 0.55 | 0.00 | - | 510 | 511 | 92.58% |
| ELF240419P00149000 | 2024-04-17 12:27PM EDT | 149.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 1 | 3 | 89.65% |
| ELF240419P00150000 | 2024-04-18 9:31AM EDT | 150.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 18 | 890 | 64.84% |
| ELF240419P00152500 | 2024-04-17 2:51PM EDT | 152.50 | 0.17 | 0.10 | 0.30 | 0.00 | - | 54 | 75 | 66.50% |
| ELF240419P00155000 | 2024-04-17 2:55PM EDT | 155.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 63 | 447 | 56.64% |
| ELF240419P00157500 | 2024-04-17 3:47PM EDT | 157.50 | 0.50 | 0.35 | 0.60 | 0.00 | - | 73 | 114 | 55.66% |
| ELF240419P00160000 | 2024-04-18 9:47AM EDT | 160.00 | 1.16 | 0.75 | 1.10 | +0.16 | +16.00% | 41 | 2,471 | 54.69% |
| ELF240419P00162500 | 2024-04-17 3:11PM EDT | 162.50 | 1.80 | 1.60 | 1.80 | 0.00 | - | 55 | 119 | 54.64% |
| ELF240419P00165000 | 2024-04-17 3:53PM EDT | 165.00 | 2.45 | 2.95 | 3.40 | 0.00 | - | 191 | 328 | 61.62% |
| ELF240419P00167500 | 2024-04-17 3:51PM EDT | 167.50 | 4.00 | 4.00 | 5.20 | 0.00 | - | 41 | 69 | 60.40% |
| ELF240419P00170000 | 2024-04-18 9:31AM EDT | 170.00 | 7.08 | 5.70 | 7.40 | +1.99 | +39.10% | 9 | 836 | 64.55% |
| ELF240419P00172500 | 2024-04-17 1:43PM EDT | 172.50 | 8.20 | 7.90 | 9.90 | 0.00 | - | 5 | 16 | 75.15% |
| ELF240419P00175000 | 2024-04-18 9:49AM EDT | 175.00 | 11.60 | 10.40 | 12.90 | +1.81 | +24.90% | 15 | 423 | 95.90% |
| ELF240419P00177500 | 2024-04-17 2:15PM EDT | 177.50 | 11.86 | 12.80 | 15.30 | 0.00 | - | 11 | 116 | 105.81% |
| ELF240419P00180000 | 2024-04-17 3:44PM EDT | 180.00 | 15.00 | 14.60 | 17.60 | 0.00 | - | 16 | 508 | 101.86% |
| ELF240419P00182500 | 2024-04-17 12:19PM EDT | 182.50 | 17.60 | 17.00 | 20.40 | 0.00 | - | 1 | 70 | 116.70% |
| ELF240419P00185000 | 2024-04-17 3:11PM EDT | 185.00 | 19.71 | 19.20 | 22.20 | 0.00 | - | 5 | 211 | 102.34% |
| ELF240419P00187500 | 2024-04-17 2:58PM EDT | 187.50 | 20.40 | 22.20 | 25.00 | 0.00 | - | 220 | 51 | 133.01% |
| ELF240419P00190000 | 2024-04-17 2:58PM EDT | 190.00 | 24.03 | 24.30 | 27.50 | 0.00 | - | 1,243 | 311 | 132.42% |
| ELF240419P00192500 | 2024-04-17 2:02PM EDT | 192.50 | 27.37 | 26.90 | 30.30 | 0.00 | - | 58 | 0 | 152.15% |
| ELF240419P00195000 | 2024-04-17 2:58PM EDT | 195.00 | 30.80 | 29.20 | 33.20 | 0.00 | - | 143 | 9 | 166.31% |
| ELF240419P00197500 | 2024-04-17 2:32PM EDT | 197.50 | 30.30 | 32.60 | 35.70 | 0.00 | - | 16 | 1 | 195.75% |
| ELF240419P00200000 | 2024-04-17 3:29PM EDT | 200.00 | 33.70 | 34.40 | 38.20 | 0.00 | - | 4 | 10 | 189.26% |
| ELF240419P00202500 | 2024-04-08 9:34AM EDT | 202.50 | 40.35 | 36.90 | 40.00 | 0.00 | - | 1 | 0 | 178.42% |
| ELF240419P00205000 | 2024-04-17 2:32PM EDT | 205.00 | 40.70 | 39.10 | 42.80 | 0.00 | - | 12 | 1 | 186.43% |
| ELF240419P00207500 | 2024-04-17 2:55PM EDT | 207.50 | 39.50 | 41.90 | 45.00 | 0.00 | - | 800 | 97 | 194.34% |
| ELF240419P00210000 | 2024-04-17 2:55PM EDT | 210.00 | 45.30 | 44.40 | 47.50 | 0.00 | - | 760 | 111 | 201.95% |
| ELF240419P00212500 | 2024-03-27 10:01AM EDT | 212.50 | 21.10 | 46.40 | 50.00 | 0.00 | - | 1 | 0 | 189.26% |
| ELF240419P00215000 | 2024-03-20 2:37PM EDT | 215.00 | 23.10 | 49.40 | 52.40 | 0.00 | - | - | 0 | 213.28% |
| ELF240419P00220000 | 2024-04-17 3:29PM EDT | 220.00 | 53.70 | 54.40 | 58.20 | 0.00 | - | 4 | 1 | 254.20% |
| ELF240419P00222500 | 2024-03-22 1:24PM EDT | 222.50 | 19.98 | 57.00 | 60.50 | 0.00 | - | 2 | 0 | 258.59% |
| ELF240419P00230000 | 2024-03-12 11:10AM EDT | 230.00 | 30.02 | 59.80 | 62.60 | 0.00 | - | 1 | 0 | 0.00% |
| ELF240419P00240000 | 2024-03-12 11:10AM EDT | 240.00 | 38.02 | 69.90 | 72.00 | 0.00 | - | - | 0 | 0.00% |
| ELF240419P00245000 | 2024-03-19 9:37AM EDT | 245.00 | 53.80 | 79.50 | 82.70 | 0.00 | - | 3 | 0 | 308.40% |
| ELF240419P00250000 | 2024-03-19 9:39AM EDT | 250.00 | 61.10 | 84.40 | 88.20 | 0.00 | - | 16 | 0 | 335.35% |
| ELF240419P00300000 | 2024-03-19 9:39AM EDT | 300.00 | 110.70 | 134.20 | 138.20 | 0.00 | - | 2 | 0 | 434.38% |
