Italia markets close in 1 hour 41 minutes
FTSE MIB
34.379,28 -290,78 (-0,84%) Dow Jones
38.589,56 +18,53 (+0,05%) Nasdaq
16.788,90 -39,77 (-0,24%) Nikkei 225
38.837,46 -85,54 (-0,22%) Petrolio
73,15 -1,07 (-1,44%) Bitcoin EUR
64.115,06 -454,15 (-0,70%)
The Estée Lauder Companies Inc. (EL)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:48AM EDT. Mercato aperto.
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240719C00070000 | 2024-06-03 9:43AM EDT | 70.00 | 55.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EL240719C00085000 | 2024-01-16 2:56PM EDT | 85.00 | 46.34 | 59.20 | 63.70 | 0.00 | - | 1 | 0 | 276.70% |
| EL240719C00090000 | 2023-12-06 2:04PM EDT | 90.00 | 49.80 | 49.20 | 51.50 | 0.00 | - | 1 | 1 | 206.85% |
| EL240719C00095000 | 2023-12-06 3:59PM EDT | 95.00 | 44.30 | 44.80 | 47.20 | 0.00 | - | 1 | 1 | 193.55% |
| EL240719C00100000 | 2024-01-30 2:35PM EDT | 100.00 | 37.60 | 49.40 | 53.00 | 0.00 | - | 5 | 7 | 248.45% |
| EL240719C00105000 | 2023-12-13 4:39PM EDT | 105.00 | 43.45 | 34.70 | 36.50 | 0.00 | - | 10 | 36 | 156.38% |
| EL240719C00110000 | 2024-05-31 1:01PM EDT | 110.00 | 14.65 | 14.50 | 15.90 | 0.00 | - | 1 | 16 | 40.70% |
| EL240719C00115000 | 2024-05-30 1:22PM EDT | 115.00 | 9.37 | 10.10 | 12.10 | 0.00 | - | 1 | 14 | 39.51% |
| EL240719C00120000 | 2024-05-31 2:55PM EDT | 120.00 | 7.80 | 6.90 | 9.00 | 0.00 | - | 21 | 233 | 39.58% |
| EL240719C00125000 | 2024-06-03 3:44PM EDT | 125.00 | 5.40 | 4.70 | 5.20 | 0.00 | - | 83 | 545 | 32.35% |
| EL240719C00130000 | 2024-06-03 3:23PM EDT | 130.00 | 3.30 | 2.55 | 3.20 | 0.00 | - | 29 | 404 | 31.80% |
| EL240719C00135000 | 2024-06-03 3:20PM EDT | 135.00 | 1.90 | 1.40 | 1.95 | 0.00 | - | 60 | 2,637 | 32.18% |
| EL240719C00140000 | 2024-06-03 11:39AM EDT | 140.00 | 0.90 | 0.55 | 1.05 | 0.00 | - | 11 | 943 | 31.64% |
| EL240719C00145000 | 2024-06-03 2:01PM EDT | 145.00 | 0.50 | 0.40 | 0.60 | 0.00 | - | 2 | 1,040 | 32.23% |
| EL240719C00150000 | 2024-06-03 9:46AM EDT | 150.00 | 0.33 | 0.10 | 0.65 | 0.00 | - | 2 | 756 | 37.94% |
| EL240719C00155000 | 2024-05-30 10:09AM EDT | 155.00 | 0.42 | 0.05 | 0.50 | 0.00 | - | 1 | 587 | 40.23% |
| EL240719C00160000 | 2024-06-03 11:04AM EDT | 160.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 30 | 348 | 42.58% |
| EL240719C00165000 | 2024-05-06 10:13AM EDT | 165.00 | 0.39 | 0.05 | 0.40 | 0.00 | - | 1 | 1,210 | 46.53% |
| EL240719C00170000 | 2024-06-03 10:55AM EDT | 170.00 | 0.73 | 0.05 | 0.35 | 0.00 | - | 14 | 1,592 | 49.12% |
| EL240719C00175000 | 2024-05-15 2:25PM EDT | 175.00 | 0.40 | 0.05 | 0.35 | 0.00 | - | 1 | 209 | 52.64% |
| EL240719C00180000 | 2024-06-03 9:33AM EDT | 180.00 | 0.20 | 0.00 | 1.70 | 0.00 | - | 1 | 325 | 66.41% |
| EL240719C00185000 | 2024-05-20 12:52PM EDT | 185.00 | 0.18 | 0.00 | 2.45 | 0.00 | - | 1 | 279 | 75.85% |
| EL240719C00190000 | 2024-04-30 12:04PM EDT | 190.00 | 1.10 | 0.00 | 1.35 | 0.00 | - | 11 | 108 | 70.24% |
| EL240719C00195000 | 2024-05-20 9:47AM EDT | 195.00 | 0.14 | 0.00 | 0.35 | 0.00 | - | 2 | 12 | 58.98% |
| EL240719C00200000 | 2024-05-17 9:42AM EDT | 200.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 5 | 19 | 61.62% |
| EL240719C00210000 | 2024-04-25 9:52AM EDT | 210.00 | 0.40 | 0.00 | 0.70 | 0.00 | - | 1 | 35 | 73.93% |
| EL240719C00220000 | 2024-02-26 1:43PM EDT | 220.00 | 0.60 | 0.10 | 0.65 | 0.00 | - | 3 | 6 | 79.98% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240719P00070000 | 2024-05-02 12:56PM EDT | 70.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 71.68% |
| EL240719P00075000 | 2024-02-26 12:46PM EDT | 75.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 1 | 2 | 71.88% |
| EL240719P00080000 | 2024-03-05 12:04PM EDT | 80.00 | 0.34 | 0.00 | 0.55 | 0.00 | - | 6 | 7 | 65.92% |
| EL240719P00085000 | 2024-03-13 9:30AM EDT | 85.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 25.00% |
| EL240719P00090000 | 2024-05-28 11:22AM EDT | 90.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 1,030 | 49.51% |
| EL240719P00095000 | 2024-05-01 12:55PM EDT | 95.00 | 0.50 | 0.00 | 1.45 | 0.00 | - | 2 | 74 | 53.03% |
| EL240719P00100000 | 2024-05-30 10:14AM EDT | 100.00 | 0.37 | 0.05 | 0.60 | 0.00 | - | 84 | 132 | 42.80% |
| EL240719P00105000 | 2024-05-31 1:34PM EDT | 105.00 | 0.56 | 0.35 | 0.55 | 0.00 | - | 301 | 1,371 | 34.28% |
| EL240719P00110000 | 2024-06-03 12:33PM EDT | 110.00 | 0.99 | 0.00 | 1.30 | 0.00 | - | 1 | 3,899 | 35.03% |
| EL240719P00115000 | 2024-06-03 9:35AM EDT | 115.00 | 1.50 | 1.70 | 1.95 | 0.00 | - | 1 | 2,902 | 31.14% |
| EL240719P00120000 | 2024-06-03 3:33PM EDT | 120.00 | 3.10 | 2.80 | 4.00 | 0.00 | - | 43 | 2,812 | 33.42% |
| EL240719P00125000 | 2024-06-03 3:58PM EDT | 125.00 | 5.20 | 5.00 | 6.50 | 0.00 | - | 114 | 2,584 | 33.89% |
| EL240719P00130000 | 2024-06-03 1:19PM EDT | 130.00 | 8.80 | 8.40 | 9.60 | 0.00 | - | 19 | 397 | 34.06% |
| EL240719P00135000 | 2024-05-31 12:56PM EDT | 135.00 | 13.47 | 11.90 | 13.50 | 0.00 | - | 2 | 874 | 35.84% |
| EL240719P00140000 | 2024-06-03 1:15PM EDT | 140.00 | 17.20 | 16.40 | 18.30 | 0.00 | - | 3 | 285 | 41.83% |
| EL240719P00145000 | 2024-06-03 10:24AM EDT | 145.00 | 20.23 | 0.00 | 23.40 | 0.00 | - | 3 | 166 | 49.30% |
| EL240719P00150000 | 2024-05-30 3:59PM EDT | 150.00 | 29.40 | 25.10 | 27.30 | 0.00 | - | 4 | 80 | 45.36% |
| EL240719P00155000 | 2024-06-03 11:15AM EDT | 155.00 | 31.05 | 30.10 | 33.10 | 0.00 | - | 5 | 3 | 58.56% |
| EL240719P00160000 | 2024-06-03 10:46AM EDT | 160.00 | 35.22 | 34.80 | 38.80 | 0.00 | - | 4 | 3 | 70.12% |
| EL240719P00165000 | 2024-06-03 10:51AM EDT | 165.00 | 40.60 | 39.80 | 43.80 | 0.00 | - | 2 | 0 | 53.32% |
| EL240719P00170000 | 2024-06-03 10:16AM EDT | 170.00 | 45.18 | 44.80 | 48.20 | 0.00 | - | 4 | 0 | 51.90% |
| EL240719P00175000 | 2024-05-30 3:08PM EDT | 175.00 | 54.35 | 49.80 | 53.80 | 0.00 | - | 1 | 0 | 61.33% |
| EL240719P00180000 | 2024-01-19 11:52AM EDT | 180.00 | 54.56 | 34.80 | 36.40 | 0.00 | - | 1 | 1 | 0.00% |
| EL240719P00185000 | 2024-05-08 9:41AM EDT | 185.00 | 58.00 | 59.80 | 63.40 | 0.00 | - | 2 | 0 | 64.75% |
| EL240719P00190000 | 2024-05-01 10:49AM EDT | 190.00 | 59.30 | 64.30 | 69.00 | 0.00 | - | 3 | 0 | 69.14% |
© 2024 Yahoo. Tutti i diritti riservati.