Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.823,36 +61,53 (+0,11%)
The Estée Lauder Companies Inc. (EL)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240517C00080000 | 2024-03-26 2:17PM EDT | 80.00 | 60.16 | 64.10 | 67.10 | 0.00 | - | 2 | 0 | 597.90% |
| EL240517C00085000 | 2024-03-26 2:17PM EDT | 85.00 | 55.23 | 58.30 | 62.00 | 0.00 | - | 2 | 1 | 540.82% |
| EL240517C00100000 | 2024-05-02 9:32AM EDT | 100.00 | 31.00 | 30.60 | 34.10 | 0.00 | - | - | 0 | 118.46% |
| EL240517C00115000 | 2024-05-01 2:52PM EDT | 115.00 | 16.20 | 15.10 | 18.20 | 0.00 | - | 2 | 28 | 94.24% |
| EL240517C00120000 | 2024-05-01 2:37PM EDT | 120.00 | 11.40 | 10.70 | 14.40 | 0.00 | - | 22 | 16 | 57.03% |
| EL240517C00124000 | 2024-05-08 11:43AM EDT | 124.00 | 5.40 | 7.90 | 9.40 | 0.00 | - | - | 3 | 60.23% |
| EL240517C00125000 | 2024-05-08 3:13PM EDT | 125.00 | 5.00 | 7.10 | 7.90 | 0.00 | - | 4 | 49 | 46.19% |
| EL240517C00126000 | 2024-05-08 3:08PM EDT | 126.00 | 4.20 | 6.00 | 7.60 | 0.00 | - | - | 1 | 54.54% |
| EL240517C00127000 | 2024-05-08 12:56PM EDT | 127.00 | 3.00 | 4.20 | 7.00 | 0.00 | - | - | 11 | 56.13% |
| EL240517C00128000 | 2024-05-10 9:31AM EDT | 128.00 | 4.60 | 3.30 | 4.90 | +2.45 | +113.95% | 2 | 2 | 33.20% |
| EL240517C00129000 | 2024-05-10 3:00PM EDT | 129.00 | 4.10 | 3.70 | 4.00 | +0.10 | +2.50% | 7 | 25 | 30.23% |
| EL240517C00130000 | 2024-05-10 2:34PM EDT | 130.00 | 3.30 | 3.00 | 3.30 | +0.31 | +10.37% | 2 | 333 | 29.76% |
| EL240517C00131000 | 2024-05-09 3:30PM EDT | 131.00 | 2.50 | 2.45 | 2.65 | 0.00 | - | 15 | 152 | 29.08% |
| EL240517C00132000 | 2024-05-10 3:53PM EDT | 132.00 | 2.10 | 1.90 | 2.05 | 0.00 | - | 29 | 117 | 28.10% |
| EL240517C00133000 | 2024-05-10 3:38PM EDT | 133.00 | 1.65 | 1.45 | 1.60 | +0.10 | +6.45% | 9 | 685 | 28.17% |
| EL240517C00134000 | 2024-05-10 3:14PM EDT | 134.00 | 1.35 | 1.10 | 1.25 | -0.03 | -2.17% | 11 | 104 | 28.59% |
| EL240517C00135000 | 2024-05-10 3:53PM EDT | 135.00 | 0.93 | 0.80 | 0.95 | -0.17 | -15.45% | 50 | 944 | 28.76% |
| EL240517C00136000 | 2024-05-10 3:29PM EDT | 136.00 | 0.80 | 0.55 | 0.70 | +0.05 | +6.67% | 56 | 43 | 28.76% |
| EL240517C00137000 | 2024-05-10 9:59AM EDT | 137.00 | 0.65 | 0.40 | 0.55 | 0.00 | - | 1 | 54 | 29.69% |
| EL240517C00138000 | 2024-05-10 2:58PM EDT | 138.00 | 0.40 | 0.30 | 0.40 | -0.05 | -11.11% | 12 | 1,061 | 29.79% |
| EL240517C00139000 | 2024-05-08 3:36PM EDT | 139.00 | 0.20 | 0.20 | 0.35 | 0.00 | - | 1 | 12 | 31.69% |
| EL240517C00140000 | 2024-05-10 11:07AM EDT | 140.00 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 1 | 978 | 31.74% |
| EL240517C00141000 | 2024-05-10 11:55AM EDT | 141.00 | 0.15 | 0.10 | 0.25 | -0.04 | -21.05% | 3 | 76 | 34.52% |
| EL240517C00142000 | 2024-05-06 9:47AM EDT | 142.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 1 | 1,020 | 35.35% |
| EL240517C00143000 | 2024-05-06 12:14PM EDT | 143.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 13 | 37.89% |
| EL240517C00144000 | 2024-05-08 2:17PM EDT | 144.00 | 0.10 | 0.05 | 0.40 | 0.00 | - | 1 | 10 | 47.71% |
| EL240517C00145000 | 2024-05-09 1:52PM EDT | 145.00 | 0.10 | 0.05 | 0.35 | 0.00 | - | 21 | 1,825 | 48.78% |
| EL240517C00146000 | 2024-05-03 3:53PM EDT | 146.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 5 | 273 | 45.31% |
| EL240517C00147000 | 2024-05-09 12:03PM EDT | 147.00 | 0.08 | 0.05 | 0.35 | 0.00 | - | 1 | 93 | 54.00% |
| EL240517C00148000 | 2024-05-09 1:14PM EDT | 148.00 | 0.13 | 0.05 | 0.35 | 0.00 | - | 1 | 31 | 50.10% |
| EL240517C00149000 | 2024-04-30 9:52AM EDT | 149.00 | 6.80 | 0.05 | 1.00 | 0.00 | - | 1 | 49 | 65.14% |
| EL240517C00150000 | 2024-05-10 12:56PM EDT | 150.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 5 | 993 | 51.76% |
| EL240517C00152500 | 2024-05-10 12:09PM EDT | 152.50 | 0.05 | 0.05 | 1.35 | -0.01 | -16.67% | 3 | 218 | 79.69% |
| EL240517C00155000 | 2024-05-10 9:34AM EDT | 155.00 | 0.11 | 0.00 | 0.10 | -0.09 | -45.00% | 44 | 1,506 | 52.54% |
| EL240517C00157500 | 2024-05-10 3:09PM EDT | 157.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 73 | 52.34% |
| EL240517C00160000 | 2024-05-10 3:09PM EDT | 160.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 586 | 61.33% |
| EL240517C00162500 | 2024-05-08 3:08PM EDT | 162.50 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 34 | 85.45% |
| EL240517C00165000 | 2024-05-10 3:29PM EDT | 165.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 1 | 857 | 69.53% |
| EL240517C00167500 | 2024-05-08 2:18PM EDT | 167.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 38 | 412 | 73.83% |
| EL240517C00170000 | 2024-05-09 10:16AM EDT | 170.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 921 | 87.89% |
| EL240517C00175000 | 2024-05-10 3:55PM EDT | 175.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 1 | 865 | 78.91% |
| EL240517C00180000 | 2024-05-03 9:55AM EDT | 180.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 546 | 85.16% |
| EL240517C00185000 | 2024-05-01 1:34PM EDT | 185.00 | 0.21 | 0.00 | 0.30 | +0.19 | +950.00% | 10 | 1,279 | 114.84% |
| EL240517C00190000 | 2024-05-07 10:07AM EDT | 190.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 16 | 98.44% |
| EL240517C00195000 | 2024-04-30 3:54PM EDT | 195.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 22 | 24 | 139.65% |
| EL240517C00200000 | 2024-05-10 10:19AM EDT | 200.00 | 0.04 | 0.00 | 0.30 | -0.44 | -91.67% | 1 | 5 | 136.52% |
| EL240517C00205000 | 2024-03-22 3:55PM EDT | 205.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 164.26% |
| EL240517C00210000 | 2024-04-01 3:52PM EDT | 210.00 | 0.18 | 0.00 | 1.30 | 0.00 | - | - | 1 | 188.48% |
| EL240517C00230000 | 2024-04-26 2:59PM EDT | 230.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 142.19% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240517P00075000 | 2024-04-03 3:49PM EDT | 75.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 4 | 153.13% |
| EL240517P00100000 | 2024-05-01 12:52PM EDT | 100.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 22 | 87.11% |
| EL240517P00105000 | 2024-05-09 9:30AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 146 | 67.19% |
| EL240517P00110000 | 2024-05-07 1:14PM EDT | 110.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 14 | 65 | 66.60% |
| EL240517P00115000 | 2024-05-09 2:46PM EDT | 115.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 11 | 308 | 56.45% |
| EL240517P00118000 | 2024-05-07 12:59PM EDT | 118.00 | 0.11 | 0.00 | 0.40 | 0.00 | - | - | 501 | 50.39% |
| EL240517P00119000 | 2024-05-10 3:26PM EDT | 119.00 | 0.09 | 0.05 | 0.25 | -0.04 | -30.77% | 5 | 7 | 49.71% |
| EL240517P00120000 | 2024-05-10 3:26PM EDT | 120.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 29 | 2,008 | 41.70% |
| EL240517P00121000 | 2024-05-08 9:54AM EDT | 121.00 | 0.45 | 0.05 | 0.20 | 0.00 | - | - | 7 | 41.21% |
| EL240517P00122000 | 2024-05-10 3:26PM EDT | 122.00 | 0.05 | 0.05 | 0.15 | -0.10 | -66.67% | 5 | 529 | 35.84% |
| EL240517P00123000 | 2024-05-09 10:14AM EDT | 123.00 | 0.32 | 0.05 | 0.15 | 0.00 | - | 5 | 15 | 32.81% |
| EL240517P00124000 | 2024-05-10 2:50PM EDT | 124.00 | 0.13 | 0.10 | 0.20 | -0.17 | -56.67% | 5 | 48 | 31.89% |
| EL240517P00125000 | 2024-05-10 3:12PM EDT | 125.00 | 0.16 | 0.15 | 0.20 | -0.15 | -48.39% | 39 | 851 | 28.71% |
| EL240517P00126000 | 2024-05-10 9:58AM EDT | 126.00 | 0.35 | 0.20 | 0.30 | -0.10 | -22.22% | 1 | 16 | 28.57% |
| EL240517P00127000 | 2024-05-10 11:34AM EDT | 127.00 | 0.38 | 0.30 | 0.40 | -0.17 | -30.91% | 11 | 99 | 27.49% |
| EL240517P00128000 | 2024-05-10 3:42PM EDT | 128.00 | 0.50 | 0.45 | 0.60 | -0.43 | -46.24% | 46 | 62 | 27.76% |
| EL240517P00129000 | 2024-05-10 3:14PM EDT | 129.00 | 0.70 | 0.70 | 0.80 | -0.40 | -36.36% | 19 | 375 | 26.95% |
| EL240517P00130000 | 2024-05-10 3:27PM EDT | 130.00 | 0.95 | 0.95 | 1.10 | -0.45 | -32.14% | 51 | 1,110 | 26.78% |
| EL240517P00131000 | 2024-05-10 2:36PM EDT | 131.00 | 1.43 | 1.35 | 1.50 | -0.57 | -28.50% | 37 | 121 | 26.98% |
| EL240517P00132000 | 2024-05-10 12:41PM EDT | 132.00 | 1.86 | 1.80 | 1.95 | -0.59 | -24.08% | 4 | 88 | 26.73% |
| EL240517P00133000 | 2024-05-10 3:36PM EDT | 133.00 | 2.38 | 2.30 | 2.50 | -0.65 | -21.45% | 15 | 75 | 26.76% |
| EL240517P00134000 | 2024-05-10 11:19AM EDT | 134.00 | 3.11 | 2.95 | 3.10 | -0.59 | -15.95% | 4 | 231 | 26.37% |
| EL240517P00135000 | 2024-05-10 2:31PM EDT | 135.00 | 3.90 | 3.60 | 3.90 | -0.60 | -13.33% | 4 | 340 | 27.98% |
| EL240517P00136000 | 2024-05-10 2:51PM EDT | 136.00 | 4.36 | 4.30 | 4.70 | -1.58 | -26.60% | 6 | 48 | 28.76% |
| EL240517P00137000 | 2024-05-10 2:31PM EDT | 137.00 | 5.27 | 4.60 | 5.50 | -0.67 | -11.28% | 2 | 26 | 28.66% |
| EL240517P00138000 | 2024-05-07 9:46AM EDT | 138.00 | 8.55 | 6.00 | 6.50 | 0.00 | - | 5 | 147 | 32.13% |
| EL240517P00139000 | 2024-05-06 3:07PM EDT | 139.00 | 9.44 | 6.30 | 8.20 | 0.00 | - | 4 | 117 | 49.32% |
| EL240517P00140000 | 2024-05-10 9:58AM EDT | 140.00 | 8.00 | 7.60 | 8.70 | -0.39 | -4.65% | 1 | 996 | 43.21% |
| EL240517P00141000 | 2024-05-01 9:40AM EDT | 141.00 | 5.10 | 7.40 | 9.60 | 0.00 | - | 4 | 41 | 44.24% |
| EL240517P00142000 | 2024-05-01 9:53AM EDT | 142.00 | 6.50 | 9.30 | 11.00 | 0.00 | - | 8 | 28 | 56.27% |
| EL240517P00143000 | 2024-04-30 10:17AM EDT | 143.00 | 5.30 | 9.70 | 12.10 | 0.00 | - | 10 | 17 | 61.67% |
| EL240517P00144000 | 2024-05-08 9:35AM EDT | 144.00 | 16.30 | 10.20 | 13.60 | 0.00 | - | 1 | 292 | 74.85% |
| EL240517P00145000 | 2024-05-10 10:06AM EDT | 145.00 | 13.25 | 12.00 | 14.10 | -1.30 | -8.93% | 1 | 99 | 68.21% |
| EL240517P00146000 | 2024-05-06 9:40AM EDT | 146.00 | 15.14 | 12.00 | 15.60 | 0.00 | - | 3 | 34 | 81.67% |
| EL240517P00147000 | 2024-05-01 12:15PM EDT | 147.00 | 19.02 | 13.10 | 16.50 | 0.00 | - | 2 | 96 | 82.96% |
| EL240517P00148000 | 2024-04-30 3:49PM EDT | 148.00 | 8.10 | 14.20 | 17.50 | 0.00 | - | 38 | 0 | 86.18% |
| EL240517P00149000 | 2024-05-01 9:54AM EDT | 149.00 | 11.40 | 15.00 | 18.60 | 0.00 | - | 1 | 0 | 91.36% |
| EL240517P00150000 | 2024-05-09 10:57AM EDT | 150.00 | 18.66 | 16.60 | 19.00 | 0.00 | - | 1 | 8 | 81.01% |
| EL240517P00152500 | 2024-04-25 3:00PM EDT | 152.50 | 11.61 | 19.00 | 22.00 | 0.00 | - | - | 0 | 99.85% |
| EL240517P00155000 | 2024-05-09 9:34AM EDT | 155.00 | 24.95 | 20.90 | 24.50 | 0.00 | - | 2 | 0 | 107.03% |
| EL240517P00157500 | 2024-04-24 11:45AM EDT | 157.50 | 14.40 | 23.50 | 27.10 | 0.00 | - | - | 2 | 116.31% |
| EL240517P00160000 | 2024-05-03 3:07PM EDT | 160.00 | 26.75 | 27.00 | 28.90 | 0.00 | - | 230 | 0 | 104.59% |
| EL240517P00165000 | 2024-05-01 3:49PM EDT | 165.00 | 38.60 | 31.50 | 34.60 | 0.00 | - | 84 | 1 | 69.53% |
| EL240517P00167500 | 2024-05-01 3:57PM EDT | 167.50 | 41.20 | 33.70 | 37.20 | 0.00 | - | - | 0 | 144.58% |
| EL240517P00170000 | 2024-05-01 3:30PM EDT | 170.00 | 37.60 | 36.20 | 39.70 | 0.00 | - | 39 | 0 | 150.59% |
| EL240517P00175000 | 2024-05-01 3:29PM EDT | 175.00 | 46.60 | 41.70 | 44.60 | 0.00 | - | 12 | 0 | 98.83% |
| EL240517P00180000 | 2024-04-09 1:17PM EDT | 180.00 | 32.70 | 46.50 | 50.30 | 0.00 | - | 2 | 0 | 125.78% |
| EL240517P00190000 | 2024-03-28 2:57PM EDT | 190.00 | 35.90 | 40.70 | 44.60 | 0.00 | - | 1 | 0 | 0.00% |
| EL240517P00200000 | 2024-04-26 9:30AM EDT | 200.00 | 55.00 | 65.90 | 69.60 | 0.00 | - | 1 | 0 | 209.57% |
| EL240517P00230000 | 2024-03-26 12:03PM EDT | 230.00 | 89.25 | 83.20 | 87.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.