Italia markets open in 39 minutes
Dow Jones
38.571,03 -115,27 (-0,30%) Nasdaq
16.828,67 +93,67 (+0,56%) Nikkei 225
38.837,46 -85,54 (-0,22%) EUR/USD
1,0904 -0,0002 (-0,02%) Bitcoin EUR
63.142,11 +63,26 (+0,10%) CMC Crypto 200
1.442,57 -4,58 (-0,32%)
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'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EL250117C00055000 | 2024-02-20 4:12PM EDT | 55.00 | 89.83 | 90.50 | 95.00 | 0.00 | - | 1 | 3 | 211.95% |
| EL250117C00060000 | 2024-06-03 1:31PM EDT | 60.00 | 64.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EL250117C00065000 | 2024-02-07 10:34AM EDT | 65.00 | 82.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| EL250117C00070000 | 2024-03-12 11:23AM EDT | 70.00 | 84.92 | 73.80 | 76.80 | 0.00 | - | 1 | 2 | 152.44% |
| EL250117C00080000 | 2024-02-22 10:33AM EDT | 80.00 | 69.36 | 64.00 | 68.50 | 0.00 | - | 1 | 13 | 133.21% |
| EL250117C00090000 | 2024-05-23 2:44PM EDT | 90.00 | 40.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EL250117C00095000 | 2024-05-07 2:19PM EDT | 95.00 | 39.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL250117C00100000 | 2024-05-29 10:16AM EDT | 100.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL250117C00105000 | 2024-05-30 10:14AM EDT | 105.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL250117C00110000 | 2024-05-17 3:18PM EDT | 110.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL250117C00115000 | 2024-05-15 3:59PM EDT | 115.00 | 29.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL250117C00120000 | 2024-06-03 9:46AM EDT | 120.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EL250117C00125000 | 2024-06-03 3:31PM EDT | 125.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.20% |
| EL250117C00130000 | 2024-06-03 3:31PM EDT | 130.00 | 12.82 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 1.56% |
| EL250117C00135000 | 2024-06-03 11:25AM EDT | 135.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| EL250117C00140000 | 2024-06-03 9:43AM EDT | 140.00 | 9.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| EL250117C00145000 | 2024-06-03 3:27PM EDT | 145.00 | 7.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| EL250117C00150000 | 2024-05-31 10:48AM EDT | 150.00 | 5.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EL250117C00155000 | 2024-05-30 9:30AM EDT | 155.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EL250117C00160000 | 2024-06-03 9:51AM EDT | 160.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| EL250117C00165000 | 2024-05-30 9:54AM EDT | 165.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| EL250117C00170000 | 2024-05-29 11:36AM EDT | 170.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| EL250117C00175000 | 2024-05-31 10:27AM EDT | 175.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EL250117C00180000 | 2024-05-30 9:53AM EDT | 180.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EL250117C00185000 | 2024-05-29 2:33PM EDT | 185.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| EL250117C00190000 | 2024-05-30 11:06AM EDT | 190.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| EL250117C00195000 | 2024-05-29 3:58PM EDT | 195.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EL250117C00200000 | 2024-05-31 12:08PM EDT | 200.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| EL250117C00205000 | 2024-05-29 3:58PM EDT | 205.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EL250117C00210000 | 2024-06-03 10:58AM EDT | 210.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EL250117C00215000 | 2024-05-29 1:01PM EDT | 215.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EL250117C00220000 | 2024-05-29 3:57PM EDT | 220.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| EL250117C00225000 | 2024-05-29 9:33AM EDT | 225.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EL250117C00230000 | 2024-05-30 9:30AM EDT | 230.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EL250117C00235000 | 2024-05-15 12:55PM EDT | 235.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EL250117C00240000 | 2024-05-16 12:03PM EDT | 240.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EL250117C00245000 | 2024-05-01 9:35AM EDT | 245.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 20 | 16 | 12.50% |
| EL250117C00250000 | 2024-05-02 9:34AM EDT | 250.00 | 0.45 | 0.10 | 0.50 | 0.00 | - | 10 | 187 | 44.02% |
| EL250117C00255000 | 2024-04-30 2:08PM EDT | 255.00 | 1.05 | 0.05 | 0.75 | 0.00 | - | 2 | 69 | 48.06% |
| EL250117C00260000 | 2024-05-01 3:15PM EDT | 260.00 | 1.10 | 0.05 | 0.45 | 0.00 | - | 1 | 51 | 45.22% |
| EL250117C00265000 | 2024-02-05 10:30AM EDT | 265.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 25.00% |
| EL250117C00270000 | 2024-05-21 2:56PM EDT | 270.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| EL250117C00275000 | 2024-04-02 10:38AM EDT | 275.00 | 1.05 | 0.05 | 0.50 | 0.00 | - | 4 | 70 | 48.71% |
| EL250117C00280000 | 2024-04-23 9:34AM EDT | 280.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 58 | 25.00% |
| EL250117C00285000 | 2024-04-02 11:03AM EDT | 285.00 | 0.85 | 0.00 | 0.50 | 0.00 | - | 6 | 110 | 50.44% |
| EL250117C00290000 | 2024-01-25 1:34PM EDT | 290.00 | 0.39 | 0.30 | 1.15 | 0.00 | - | 1 | 32 | 54.30% |
| EL250117C00295000 | 2023-10-27 11:45AM EDT | 295.00 | 0.70 | 0.10 | 0.55 | 0.00 | - | 2 | 0 | 52.83% |
| EL250117C00300000 | 2024-04-16 9:39AM EDT | 300.00 | 0.35 | 0.10 | 0.75 | 0.00 | - | 1 | 126 | 51.66% |
| EL250117C00310000 | 2024-05-07 9:32AM EDT | 310.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EL250117C00320000 | 2023-11-06 12:00PM EDT | 320.00 | 0.30 | 0.05 | 1.10 | 0.00 | - | 1 | 18 | 57.08% |
| EL250117C00330000 | 2024-02-09 1:48PM EDT | 330.00 | 0.25 | 0.10 | 0.75 | 0.00 | - | 1 | 15 | 56.08% |
| EL250117C00340000 | 2023-10-12 9:46AM EDT | 340.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 2 | 30 | 62.38% |
| EL250117C00350000 | 2024-02-28 10:36AM EDT | 350.00 | 0.20 | 0.10 | 0.55 | 0.00 | - | 1 | 72 | 56.74% |
| EL250117C00360000 | 2023-07-13 11:52AM EDT | 360.00 | 1.32 | 0.40 | 2.25 | 0.00 | - | 2 | 8 | 71.36% |
| EL250117C00370000 | 2024-02-12 1:58PM EDT | 370.00 | 0.20 | 0.10 | 0.50 | 0.00 | - | 1 | 6 | 58.59% |
| EL250117C00380000 | 2023-08-23 10:38AM EDT | 380.00 | 0.50 | 0.05 | 2.45 | 0.00 | - | 1 | 15 | 73.34% |
| EL250117C00390000 | 2023-06-09 2:10PM EDT | 390.00 | 0.45 | 0.30 | 3.10 | 0.00 | - | 2 | 28 | 78.66% |
| EL250117C00400000 | 2024-02-05 12:04PM EDT | 400.00 | 0.35 | 0.00 | 1.45 | 0.00 | - | 1 | 12 | 69.73% |
| EL250117C00410000 | 2024-03-22 1:23PM EDT | 410.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 2 | 9 | 60.06% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EL250117P00055000 | 2024-05-08 9:30AM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| EL250117P00060000 | 2024-05-06 2:42PM EDT | 60.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EL250117P00065000 | 2024-05-13 3:24PM EDT | 65.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EL250117P00070000 | 2024-05-15 3:58PM EDT | 70.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| EL250117P00075000 | 2024-05-30 2:54PM EDT | 75.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 502 | 0 | 12.50% |
| EL250117P00080000 | 2024-05-29 2:44PM EDT | 80.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EL250117P00085000 | 2024-05-03 3:02PM EDT | 85.00 | 1.36 | 1.65 | 1.95 | 0.00 | - | 1 | 1,846 | 40.91% |
| EL250117P00090000 | 2024-05-23 3:49PM EDT | 90.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EL250117P00095000 | 2024-05-31 1:07PM EDT | 95.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| EL250117P00100000 | 2024-05-29 3:43PM EDT | 100.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| EL250117P00105000 | 2024-05-29 3:40PM EDT | 105.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 6.25% |
| EL250117P00110000 | 2024-05-31 3:07PM EDT | 110.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| EL250117P00115000 | 2024-05-23 12:18PM EDT | 115.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| EL250117P00120000 | 2024-05-31 2:35PM EDT | 120.00 | 11.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| EL250117P00125000 | 2024-05-29 2:50PM EDT | 125.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EL250117P00130000 | 2024-06-03 3:36PM EDT | 130.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EL250117P00135000 | 2024-06-03 1:48PM EDT | 135.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL250117P00140000 | 2024-05-28 11:36AM EDT | 140.00 | 21.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL250117P00145000 | 2024-06-03 10:06AM EDT | 145.00 | 24.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL250117P00150000 | 2024-06-03 2:03PM EDT | 150.00 | 29.26 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| EL250117P00155000 | 2024-05-30 11:42AM EDT | 155.00 | 35.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL250117P00160000 | 2024-05-30 1:56PM EDT | 160.00 | 40.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EL250117P00165000 | 2024-05-28 11:24AM EDT | 165.00 | 40.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EL250117P00170000 | 2024-06-03 11:32AM EDT | 170.00 | 46.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL250117P00175000 | 2024-06-03 12:16PM EDT | 175.00 | 51.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EL250117P00180000 | 2024-06-03 11:14AM EDT | 180.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EL250117P00185000 | 2024-06-03 2:50PM EDT | 185.00 | 59.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| EL250117P00190000 | 2024-06-03 2:50PM EDT | 190.00 | 64.50 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| EL250117P00195000 | 2024-06-03 2:50PM EDT | 195.00 | 71.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| EL250117P00200000 | 2024-05-02 11:45AM EDT | 200.00 | 67.50 | 74.10 | 79.00 | 0.00 | - | 15 | 0 | 49.23% |
| EL250117P00205000 | 2024-05-31 1:41PM EDT | 205.00 | 81.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL250117P00210000 | 2023-11-06 11:17AM EDT | 210.00 | 98.02 | 74.70 | 77.60 | 0.00 | - | 1 | 0 | 0.00% |
| EL250117P00215000 | 2023-08-21 3:29PM EDT | 215.00 | 64.98 | 63.70 | 65.40 | 0.00 | - | 13 | 11 | 0.00% |
| EL250117P00220000 | 2023-09-28 1:08PM EDT | 220.00 | 79.82 | 94.60 | 96.90 | 0.00 | - | 2 | 8 | 43.56% |
| EL250117P00225000 | 2023-09-13 2:05PM EDT | 225.00 | 72.50 | 86.40 | 88.30 | 0.00 | - | 9 | 0 | 0.00% |
| EL250117P00230000 | 2023-08-18 11:19AM EDT | 230.00 | 71.53 | 72.00 | 76.50 | 0.00 | - | 13 | 10 | 0.00% |
| EL250117P00235000 | 2023-07-27 12:47PM EDT | 235.00 | 59.85 | 80.00 | 84.60 | 0.00 | - | 13 | 20 | 0.00% |
| EL250117P00240000 | 2023-09-27 12:41PM EDT | 240.00 | 100.80 | 114.30 | 116.30 | 0.00 | - | 5 | 0 | 42.43% |
| EL250117P00245000 | 2023-07-24 11:16AM EDT | 245.00 | 70.93 | 91.00 | 92.80 | 0.00 | - | 12 | 0 | 0.00% |
| EL250117P00250000 | 2023-08-30 3:01PM EDT | 250.00 | 83.20 | 103.00 | 108.00 | 0.00 | - | 170 | 0 | 0.00% |
| EL250117P00255000 | 2023-06-09 2:11PM EDT | 255.00 | 78.67 | 63.50 | 66.10 | 0.00 | - | 11 | 0 | 0.00% |
| EL250117P00260000 | 2023-06-07 3:50PM EDT | 260.00 | 79.00 | 67.90 | 69.20 | 0.00 | - | 1 | 0 | 0.00% |
| EL250117P00270000 | 2023-03-02 4:17PM EDT | 270.00 | 43.90 | 44.50 | 47.30 | 0.00 | - | 2 | 4 | 0.00% |
| EL250117P00280000 | 2022-12-27 2:13PM EDT | 280.00 | 60.90 | 40.10 | 44.90 | 0.00 | - | - | 200 | 0.00% |
| EL250117P00290000 | 2022-12-12 2:09PM EDT | 290.00 | 66.33 | 51.50 | 56.50 | 0.00 | - | - | 7 | 0.00% |
| EL250117P00300000 | 2023-05-04 3:33PM EDT | 300.00 | 99.40 | 109.00 | 114.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL250117P00310000 | 2023-05-04 9:34AM EDT | 310.00 | 109.00 | 119.00 | 124.00 | 0.00 | - | 3 | 0 | 0.00% |
| EL250117P00320000 | 2023-06-07 3:50PM EDT | 320.00 | 138.00 | 125.00 | 130.00 | 0.00 | - | 2 | 0 | 0.00% |
| EL250117P00330000 | 2023-10-11 1:47PM EDT | 330.00 | 190.60 | 213.00 | 217.20 | 0.00 | - | 1 | 0 | 105.06% |
| EL250117P00340000 | 2022-09-28 10:13AM EDT | 340.00 | 118.32 | 132.50 | 137.50 | 0.00 | - | - | 10 | 0.00% |
| EL250117P00390000 | 2023-01-13 3:27PM EDT | 390.00 | 127.00 | 137.50 | 142.50 | 0.00 | - | 1 | 1 | 0.00% |
| EL250117P00400000 | 2023-05-03 1:20PM EDT | 400.00 | 193.13 | 209.00 | 214.50 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.