Italia markets closed
FTSE MIB
33.308,77 -366,38 (-1,09%) Dow Jones
39.150,33 +15,57 (+0,04%) Nasdaq
17.689,36 -32,23 (-0,18%) Nikkei 225
38.596,47 -36,55 (-0,09%) Petrolio
80,63 -0,66 (-0,81%) Bitcoin EUR
59.940,31 -801,11 (-1,32%)
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'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EL250620C00080000 | 2024-06-11 3:20PM EDT | 80.00 | 43.00 | 38.40 | 40.20 | 0.00 | - | - | 1 | 48.99% |
| EL250620C00085000 | 2024-06-11 3:20PM EDT | 85.00 | 39.20 | 35.10 | 36.50 | 0.00 | - | 1 | 2 | 47.73% |
| EL250620C00090000 | 2024-05-28 3:04PM EDT | 90.00 | 43.20 | 30.00 | 34.50 | 0.00 | - | 1 | 2 | 50.92% |
| EL250620C00095000 | 2024-05-01 12:24PM EDT | 95.00 | 41.29 | 36.20 | 40.00 | 0.00 | - | - | 1 | 67.84% |
| EL250620C00100000 | 2024-06-10 3:47PM EDT | 100.00 | 30.50 | 25.40 | 26.40 | 0.00 | - | 6 | 21 | 44.15% |
| EL250620C00110000 | 2024-06-21 9:39AM EDT | 110.00 | 20.40 | 19.90 | 21.40 | +1.60 | +8.51% | 1 | 11 | 43.82% |
| EL250620C00120000 | 2024-06-21 1:23PM EDT | 120.00 | 15.74 | 15.20 | 16.30 | +1.48 | +10.38% | 1 | 15 | 41.50% |
| EL250620C00125000 | 2024-06-21 10:15AM EDT | 125.00 | 13.80 | 11.00 | 15.70 | -0.90 | -6.12% | 1 | 214 | 44.04% |
| EL250620C00130000 | 2024-06-18 2:52PM EDT | 130.00 | 11.00 | 11.70 | 12.20 | 0.00 | - | 62 | 71 | 39.79% |
| EL250620C00135000 | 2024-06-18 2:04PM EDT | 135.00 | 9.80 | 9.90 | 10.50 | 0.00 | - | 213 | 150 | 39.12% |
| EL250620C00140000 | 2024-06-14 3:51PM EDT | 140.00 | 9.30 | 8.60 | 9.10 | 0.00 | - | 5 | 156 | 38.76% |
| EL250620C00145000 | 2024-06-07 3:01PM EDT | 145.00 | 10.80 | 7.40 | 8.30 | 0.00 | - | 34 | 149 | 39.48% |
| EL250620C00150000 | 2024-06-20 3:16PM EDT | 150.00 | 6.20 | 6.30 | 6.80 | 0.00 | - | 3 | 246 | 38.19% |
| EL250620C00155000 | 2024-06-14 1:31PM EDT | 155.00 | 5.80 | 5.50 | 5.90 | 0.00 | - | 2 | 80 | 38.05% |
| EL250620C00160000 | 2024-06-20 2:03PM EDT | 160.00 | 4.50 | 4.70 | 5.10 | 0.00 | - | 4 | 20 | 37.89% |
| EL250620C00165000 | 2024-06-17 1:19PM EDT | 165.00 | 4.62 | 4.00 | 5.80 | 0.00 | - | 2 | 82 | 41.77% |
| EL250620C00170000 | 2024-06-10 12:15PM EDT | 170.00 | 5.00 | 3.40 | 3.90 | 0.00 | - | 4 | 88 | 37.94% |
| EL250620C00175000 | 2024-06-18 12:31PM EDT | 175.00 | 3.10 | 2.85 | 3.50 | 0.00 | - | 5 | 52 | 38.28% |
| EL250620C00180000 | 2024-06-18 12:25PM EDT | 180.00 | 2.80 | 2.55 | 3.00 | 0.00 | - | 7 | 1,025 | 38.06% |
| EL250620C00185000 | 2024-06-10 11:37AM EDT | 185.00 | 3.30 | 2.10 | 2.70 | 0.00 | - | 1 | 98 | 38.39% |
| EL250620C00190000 | 2024-06-13 3:26PM EDT | 190.00 | 2.10 | 1.90 | 2.35 | 0.00 | - | 17 | 19 | 38.34% |
| EL250620C00195000 | 2024-06-14 10:44AM EDT | 195.00 | 1.87 | 1.50 | 2.10 | 0.00 | - | 5 | 245 | 38.56% |
| EL250620C00200000 | 2024-05-29 11:47AM EDT | 200.00 | 2.65 | 1.00 | 1.75 | 0.00 | - | 1 | 6 | 38.12% |
| EL250620C00210000 | 2024-06-18 12:52PM EDT | 210.00 | 1.25 | 0.95 | 1.65 | 0.00 | - | 1 | 44 | 39.91% |
| EL250620C00220000 | 2024-06-03 10:31AM EDT | 220.00 | 1.70 | 0.65 | 1.10 | 0.00 | - | 1 | 8 | 38.71% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EL250620P00070000 | 2024-06-17 11:14AM EDT | 70.00 | 2.10 | 1.80 | 2.90 | 0.00 | - | 2 | 7 | 45.44% |
| EL250620P00075000 | 2024-05-29 9:32AM EDT | 75.00 | 2.35 | 2.60 | 2.90 | 0.00 | - | 1 | 3 | 40.50% |
| EL250620P00080000 | 2024-06-21 10:38AM EDT | 80.00 | 3.70 | 3.40 | 3.80 | -0.50 | -11.90% | 38 | 158 | 39.56% |
| EL250620P00085000 | 2024-06-18 1:36PM EDT | 85.00 | 5.10 | 4.50 | 4.90 | 0.00 | - | 451 | 505 | 38.72% |
| EL250620P00090000 | 2024-06-18 12:33PM EDT | 90.00 | 6.30 | 5.70 | 6.70 | 0.00 | - | 2 | 378 | 39.43% |
| EL250620P00095000 | 2024-06-13 9:47AM EDT | 95.00 | 7.93 | 7.10 | 7.90 | 0.00 | - | 1 | 585 | 37.63% |
| EL250620P00100000 | 2024-06-21 10:46AM EDT | 100.00 | 9.10 | 8.80 | 9.20 | -1.00 | -9.90% | 12 | 2,706 | 35.71% |
| EL250620P00105000 | 2024-06-21 11:09AM EDT | 105.00 | 11.30 | 10.70 | 12.80 | -0.90 | -7.38% | 59 | 233 | 38.89% |
| EL250620P00110000 | 2024-06-21 2:09PM EDT | 110.00 | 13.30 | 12.90 | 15.40 | -1.20 | -8.28% | 4 | 399 | 38.91% |
| EL250620P00115000 | 2024-06-18 2:52PM EDT | 115.00 | 16.62 | 15.20 | 16.00 | 0.00 | - | 2 | 163 | 33.95% |
| EL250620P00120000 | 2024-06-17 2:12PM EDT | 120.00 | 17.80 | 17.80 | 19.10 | 0.00 | - | 3 | 746 | 34.14% |
| EL250620P00125000 | 2024-06-13 11:15AM EDT | 125.00 | 21.10 | 20.70 | 21.50 | 0.00 | - | 4 | 261 | 32.26% |
| EL250620P00130000 | 2024-06-21 12:41PM EDT | 130.00 | 24.10 | 23.80 | 26.00 | +1.00 | +4.33% | 1 | 189 | 34.57% |
| EL250620P00135000 | 2024-06-13 9:47AM EDT | 135.00 | 27.35 | 27.10 | 29.50 | 0.00 | - | 1 | 159 | 34.23% |
| EL250620P00140000 | 2024-06-18 3:39PM EDT | 140.00 | 33.80 | 30.70 | 32.80 | 0.00 | - | 1 | 371 | 32.95% |
| EL250620P00145000 | 2024-06-21 3:44PM EDT | 145.00 | 34.60 | 34.60 | 35.50 | +15.30 | +79.27% | 5 | 3,000 | 29.47% |
| EL250620P00150000 | 2024-06-21 1:40PM EDT | 150.00 | 39.00 | 38.60 | 39.50 | -1.95 | -4.76% | 1 | 4 | 28.76% |
| EL250620P00155000 | 2024-06-17 9:30AM EDT | 155.00 | 43.64 | 42.70 | 43.60 | 0.00 | - | - | 0 | 27.78% |
| EL250620P00160000 | 2024-05-10 9:30AM EDT | 160.00 | 34.60 | 41.60 | 42.60 | 0.00 | - | - | 1 | 0.00% |
| EL250620P00165000 | 2024-06-13 11:59AM EDT | 165.00 | 50.97 | 50.40 | 54.00 | 0.00 | - | 3 | 3 | 32.77% |
| EL250620P00170000 | 2024-06-14 11:51AM EDT | 170.00 | 56.28 | 54.00 | 58.10 | 0.00 | - | 1 | 5 | 30.96% |
| EL250620P00175000 | 2024-06-13 2:47PM EDT | 175.00 | 60.52 | 59.00 | 63.10 | 0.00 | - | 1 | 0 | 32.48% |
| EL250620P00180000 | 2024-06-12 2:41PM EDT | 180.00 | 64.83 | 63.50 | 68.50 | 0.00 | - | - | 1 | 35.63% |
| EL250620P00185000 | 2024-06-13 1:09PM EDT | 185.00 | 69.66 | 68.50 | 73.50 | 0.00 | - | 1 | 0 | 37.05% |
| EL250620P00190000 | 2024-06-06 11:15AM EDT | 190.00 | 66.50 | 73.50 | 78.50 | 0.00 | - | - | 0 | 38.43% |
© 2024 Yahoo. Tutti i diritti riservati.