Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.671,40 -74,31 (-0,12%)
The Estée Lauder Companies Inc. (EL)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240628C00105000 | 2024-06-07 1:09PM EDT | 105.00 | 16.81 | 7.70 | 10.10 | 0.00 | - | 2 | 0 | 51.56% |
| EL240628C00114000 | 2024-06-14 12:03PM EDT | 114.00 | 2.65 | 1.80 | 2.75 | -0.20 | -7.02% | 3 | 4 | 32.64% |
| EL240628C00115000 | 2024-06-14 2:07PM EDT | 115.00 | 2.10 | 2.05 | 2.30 | -0.30 | -12.50% | 6 | 14 | 32.69% |
| EL240628C00117000 | 2024-06-14 2:56PM EDT | 117.00 | 1.35 | 1.35 | 1.45 | -0.37 | -21.51% | 16 | 4 | 31.35% |
| EL240628C00118000 | 2024-06-14 3:55PM EDT | 118.00 | 1.10 | 0.35 | 1.15 | -0.25 | -18.52% | 4 | 19 | 31.20% |
| EL240628C00119000 | 2024-06-14 1:18PM EDT | 119.00 | 0.91 | 0.20 | 1.30 | -0.34 | -27.20% | 21 | 14 | 36.84% |
| EL240628C00120000 | 2024-06-14 2:37PM EDT | 120.00 | 0.70 | 0.65 | 0.75 | -0.15 | -17.65% | 69 | 13 | 31.89% |
| EL240628C00121000 | 2024-06-14 3:50PM EDT | 121.00 | 0.52 | 0.45 | 0.60 | -0.68 | -56.67% | 3 | 5 | 32.20% |
| EL240628C00122000 | 2024-06-12 12:29PM EDT | 122.00 | 0.80 | 0.35 | 1.45 | 0.00 | - | - | 10 | 49.05% |
| EL240628C00123000 | 2024-06-13 10:28AM EDT | 123.00 | 0.48 | 0.00 | 0.40 | 0.00 | - | 10 | 10 | 33.35% |
| EL240628C00124000 | 2024-06-14 3:55PM EDT | 124.00 | 0.25 | 0.00 | 0.30 | -0.12 | -32.43% | 2 | 1 | 33.20% |
| EL240628C00125000 | 2024-06-13 10:11AM EDT | 125.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 1 | 108 | 33.94% |
| EL240628C00126000 | 2024-06-11 1:49PM EDT | 126.00 | 0.65 | 0.05 | 0.25 | 0.00 | - | - | 5 | 36.13% |
| EL240628C00127000 | 2024-06-11 3:04PM EDT | 127.00 | 0.48 | 0.00 | 0.25 | 0.00 | - | - | 7 | 38.28% |
| EL240628C00128000 | 2024-06-11 9:49AM EDT | 128.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | - | 1 | 53.56% |
| EL240628C00130000 | 2024-06-14 10:44AM EDT | 130.00 | 0.15 | 0.05 | 0.60 | -0.40 | -72.73% | 1 | 58 | 54.83% |
| EL240628C00132000 | 2024-06-11 3:04PM EDT | 132.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | - | 8 | 50.24% |
| EL240628C00135000 | 2024-06-13 1:15PM EDT | 135.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 136 | 180 | 54.00% |
| EL240628C00140000 | 2024-06-11 12:48PM EDT | 140.00 | 0.12 | 0.05 | 0.65 | 0.00 | - | 8 | 17 | 67.29% |
| EL240628C00145000 | 2024-06-13 11:18AM EDT | 145.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 3 | 45 | 80.86% |
| EL240628C00150000 | 2024-06-13 1:00PM EDT | 150.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 13 | 58 | 89.45% |
| EL240628C00155000 | 2024-06-12 1:03PM EDT | 155.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 10 | 16 | 97.56% |
| EL240628C00160000 | 2024-06-11 1:14PM EDT | 160.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | - | 1 | 105.23% |
| EL240628C00165000 | 2024-05-29 10:57AM EDT | 165.00 | 0.14 | 0.00 | 1.15 | 0.00 | - | 1 | 1 | 116.80% |
| EL240628C00170000 | 2024-06-06 1:41PM EDT | 170.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | - | 1 | 123.93% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240628P00085000 | 2024-06-13 3:30PM EDT | 85.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 85.94% |
| EL240628P00105000 | 2024-06-13 2:37PM EDT | 105.00 | 0.27 | 0.20 | 1.35 | 0.00 | - | 5 | 15 | 54.13% |
| EL240628P00110000 | 2024-06-14 3:31PM EDT | 110.00 | 1.04 | 0.35 | 1.10 | +0.09 | +9.47% | 8 | 34 | 30.84% |
| EL240628P00111000 | 2024-06-14 11:27AM EDT | 111.00 | 1.35 | 1.20 | 1.40 | +0.15 | +12.50% | 8 | 10 | 30.66% |
| EL240628P00112000 | 2024-06-14 3:45PM EDT | 112.00 | 1.65 | 1.55 | 1.75 | +0.23 | +16.20% | 2 | 14 | 30.47% |
| EL240628P00113000 | 2024-06-14 3:55PM EDT | 113.00 | 1.95 | 1.95 | 2.15 | +0.16 | +8.94% | 7 | 43 | 30.15% |
| EL240628P00114000 | 2024-06-14 3:30PM EDT | 114.00 | 2.45 | 2.45 | 3.40 | +0.10 | +4.26% | 13 | 9 | 39.06% |
| EL240628P00115000 | 2024-06-14 12:37PM EDT | 115.00 | 2.95 | 2.95 | 3.20 | +0.24 | +8.86% | 5 | 401 | 30.32% |
| EL240628P00116000 | 2024-06-14 3:51PM EDT | 116.00 | 3.50 | 3.50 | 3.80 | +0.10 | +2.94% | 1 | 67 | 30.25% |
| EL240628P00117000 | 2024-06-13 1:19PM EDT | 117.00 | 3.55 | 4.10 | 4.40 | 0.00 | - | 2 | 2 | 29.42% |
| EL240628P00119000 | 2024-06-12 3:55PM EDT | 119.00 | 6.12 | 3.90 | 6.00 | +0.17 | +2.86% | 25 | 7 | 31.08% |
| EL240628P00120000 | 2024-06-13 9:40AM EDT | 120.00 | 7.00 | 6.30 | 7.50 | +1.72 | +32.58% | 1 | 101 | 41.72% |
| EL240628P00122000 | 2024-06-11 1:00PM EDT | 122.00 | 5.65 | 8.10 | 10.30 | 0.00 | - | - | 5 | 59.67% |
| EL240628P00123000 | 2024-06-11 10:13AM EDT | 123.00 | 6.20 | 7.90 | 10.00 | 0.00 | - | - | 1 | 43.29% |
| EL240628P00124000 | 2024-06-11 10:08AM EDT | 124.00 | 10.23 | 9.70 | 11.20 | +2.63 | +34.61% | 1 | 5 | 49.59% |
| EL240628P00125000 | 2024-06-14 10:01AM EDT | 125.00 | 11.20 | 10.80 | 11.90 | +1.20 | +12.00% | 8 | 81 | 46.95% |
| EL240628P00130000 | 2024-06-14 9:34AM EDT | 130.00 | 15.35 | 15.00 | 17.00 | +0.07 | +0.46% | 1 | 0 | 61.62% |
| EL240628P00135000 | 2024-06-10 11:33AM EDT | 135.00 | 16.13 | 19.30 | 22.90 | 0.00 | - | 1 | 1 | 90.92% |
| EL240628P00140000 | 2024-05-20 10:39AM EDT | 140.00 | 9.51 | 24.30 | 27.20 | 0.00 | - | 1 | 0 | 88.57% |
| EL240628P00145000 | 2024-06-07 11:13AM EDT | 145.00 | 23.30 | 29.30 | 33.00 | 0.00 | - | 1 | 0 | 55.86% |
| EL240628P00170000 | 2024-05-29 10:58AM EDT | 170.00 | 47.60 | 54.30 | 58.00 | 0.00 | - | - | 0 | 86.33% |
| EL240628P00175000 | 2024-06-07 12:24PM EDT | 175.00 | 53.55 | 59.30 | 63.00 | 0.00 | - | 1 | 0 | 91.41% |
© 2024 Yahoo. Tutti i diritti riservati.