Italia markets closed
Dow Jones
38.571,03 -115,29 (-0,30%) Nasdaq
16.828,67 +93,65 (+0,56%) Nikkei 225
38.923,03 +435,13 (+1,13%) EUR/USD
1,0906 +0,0052 (+0,48%) Bitcoin EUR
63.477,19 +1.308,31 (+2,10%) CMC Crypto 200
1.450,96 -16,97 (-1,16%)
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'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EL260116C00055000 | 2024-05-30 11:17AM EDT | 55.00 | 67.87 | 69.50 | 74.50 | 0.00 | - | 3 | 4 | 51.92% |
| EL260116C00060000 | 2024-05-21 2:32PM EDT | 60.00 | 73.50 | 65.50 | 70.50 | 0.00 | - | 2 | 4 | 51.86% |
| EL260116C00065000 | 2024-05-07 1:20PM EDT | 65.00 | 69.00 | 61.80 | 64.50 | 0.00 | - | 4 | 19 | 52.99% |
| EL260116C00070000 | 2024-03-21 2:43PM EDT | 70.00 | 81.50 | 77.00 | 82.00 | 0.00 | - | 2 | 9 | 106.55% |
| EL260116C00075000 | 2024-05-14 10:49AM EDT | 75.00 | 65.10 | 54.60 | 57.40 | 0.00 | - | 2 | 12 | 52.58% |
| EL260116C00080000 | 2024-05-23 3:24PM EDT | 80.00 | 54.00 | 51.50 | 52.90 | 0.00 | - | 4 | 19 | 49.22% |
| EL260116C00085000 | 2023-12-01 12:21PM EDT | 85.00 | 55.60 | 67.00 | 70.80 | 0.00 | - | 1 | 2 | 94.17% |
| EL260116C00090000 | 2024-05-30 10:29AM EDT | 90.00 | 42.10 | 44.40 | 45.90 | 0.00 | - | 2 | 5 | 47.31% |
| EL260116C00095000 | 2024-05-07 11:40AM EDT | 95.00 | 41.05 | 41.20 | 42.60 | -5.60 | -12.00% | 1 | 6 | 46.42% |
| EL260116C00100000 | 2024-06-03 11:05AM EDT | 100.00 | 38.50 | 36.50 | 39.40 | +0.80 | +2.12% | 1 | 28 | 45.48% |
| EL260116C00105000 | 2024-06-03 12:24PM EDT | 105.00 | 35.10 | 35.40 | 36.40 | +2.48 | +7.60% | 1 | 10 | 44.70% |
| EL260116C00110000 | 2024-05-29 12:22PM EDT | 110.00 | 32.93 | 32.60 | 33.60 | +1.23 | +3.88% | 2 | 51 | 44.05% |
| EL260116C00115000 | 2024-06-03 1:05PM EDT | 115.00 | 29.50 | 29.80 | 31.00 | +1.45 | +5.17% | 1 | 33 | 43.52% |
| EL260116C00120000 | 2024-05-30 11:23AM EDT | 120.00 | 25.60 | 27.60 | 30.50 | 0.00 | - | 7 | 16 | 46.30% |
| EL260116C00125000 | 2024-05-29 2:29PM EDT | 125.00 | 24.06 | 25.00 | 27.60 | 0.00 | - | 2 | 50 | 44.76% |
| EL260116C00130000 | 2024-05-29 9:30AM EDT | 130.00 | 23.70 | 23.00 | 24.00 | 0.00 | - | 5 | 56 | 41.94% |
| EL260116C00135000 | 2024-05-29 11:45AM EDT | 135.00 | 20.30 | 21.00 | 21.90 | 0.00 | - | 45 | 76 | 41.37% |
| EL260116C00140000 | 2024-05-20 9:30AM EDT | 140.00 | 25.65 | 19.10 | 21.80 | 0.00 | - | 3 | 593 | 43.78% |
| EL260116C00145000 | 2024-05-16 12:39PM EDT | 145.00 | 26.10 | 17.30 | 18.20 | 0.00 | - | 1 | 257 | 40.46% |
| EL260116C00150000 | 2024-05-28 9:52AM EDT | 150.00 | 17.30 | 15.80 | 16.50 | 0.00 | - | 1 | 567 | 39.96% |
| EL260116C00155000 | 2024-05-30 2:32PM EDT | 155.00 | 13.10 | 14.30 | 15.00 | 0.00 | - | 3 | 3,504 | 39.60% |
| EL260116C00160000 | 2024-05-24 9:31AM EDT | 160.00 | 14.40 | 13.00 | 13.60 | 0.00 | - | 5 | 274 | 39.24% |
| EL260116C00165000 | 2024-05-14 12:28PM EDT | 165.00 | 16.55 | 11.70 | 12.30 | 0.00 | - | 1 | 86 | 38.87% |
| EL260116C00170000 | 2024-05-31 10:40AM EDT | 170.00 | 10.30 | 10.60 | 11.20 | 0.00 | - | 3 | 603 | 38.68% |
| EL260116C00175000 | 2024-05-30 2:04PM EDT | 175.00 | 8.70 | 9.50 | 10.10 | 0.00 | - | 1 | 549 | 38.33% |
| EL260116C00180000 | 2024-05-14 12:50PM EDT | 180.00 | 12.60 | 8.60 | 9.20 | 0.00 | - | 13 | 47 | 38.20% |
| EL260116C00185000 | 2024-05-24 11:34AM EDT | 185.00 | 9.00 | 7.70 | 8.30 | 0.00 | - | 6 | 77 | 37.92% |
| EL260116C00190000 | 2024-05-14 11:44AM EDT | 190.00 | 10.40 | 7.00 | 7.50 | 0.00 | - | 6 | 69 | 37.70% |
| EL260116C00195000 | 2024-02-12 4:53PM EDT | 195.00 | 15.50 | 20.10 | 21.30 | 0.00 | - | 1 | 25 | 61.71% |
| EL260116C00200000 | 2024-06-03 11:08AM EDT | 200.00 | 5.90 | 5.70 | 7.00 | +0.43 | +7.86% | 20 | 411 | 39.13% |
| EL260116C00205000 | 2024-05-15 3:26PM EDT | 205.00 | 8.30 | 5.10 | 5.60 | 0.00 | - | 30 | 37 | 37.30% |
| EL260116C00210000 | 2024-05-28 1:39PM EDT | 210.00 | 5.40 | 4.60 | 5.10 | 0.00 | - | 1 | 123 | 37.23% |
| EL260116C00215000 | 2024-05-16 9:51AM EDT | 215.00 | 7.10 | 4.20 | 6.60 | 0.00 | - | 6 | 28 | 41.58% |
| EL260116C00220000 | 2024-05-16 11:38AM EDT | 220.00 | 7.00 | 3.70 | 4.20 | 0.00 | - | 1 | 87 | 37.02% |
| EL260116C00225000 | 2024-05-29 12:54PM EDT | 225.00 | 3.38 | 2.50 | 3.80 | 0.00 | - | 2 | 19 | 36.90% |
| EL260116C00230000 | 2024-05-30 9:48AM EDT | 230.00 | 2.70 | 2.50 | 3.50 | 0.00 | - | 1 | 223 | 36.96% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EL260116P00055000 | 2024-06-03 12:16PM EDT | 55.00 | 1.30 | 0.55 | 2.50 | -0.05 | -3.70% | 8 | 524 | 50.43% |
| EL260116P00060000 | 2024-05-23 1:57PM EDT | 60.00 | 1.65 | 1.65 | 2.00 | -0.10 | -5.71% | 3 | 11 | 43.13% |
| EL260116P00065000 | 2024-05-23 2:14PM EDT | 65.00 | 2.30 | 2.25 | 4.30 | 0.00 | - | 2 | 28 | 49.32% |
| EL260116P00070000 | 2024-04-25 9:30AM EDT | 70.00 | 2.10 | 2.00 | 3.40 | 0.00 | - | 1 | 14 | 41.46% |
| EL260116P00075000 | 2024-06-03 12:00PM EDT | 75.00 | 3.97 | 3.70 | 4.20 | +0.76 | +23.68% | 10 | 11 | 40.36% |
| EL260116P00080000 | 2024-06-03 12:00PM EDT | 80.00 | 4.87 | 4.50 | 5.10 | +0.77 | +18.78% | 10 | 126 | 39.26% |
| EL260116P00085000 | 2024-05-21 10:10AM EDT | 85.00 | 5.40 | 5.60 | 6.30 | 0.00 | - | 1 | 23 | 38.66% |
| EL260116P00090000 | 2024-05-28 2:33PM EDT | 90.00 | 6.90 | 6.90 | 7.60 | 0.00 | - | 250 | 280 | 37.93% |
| EL260116P00095000 | 2024-05-21 10:13AM EDT | 95.00 | 7.80 | 8.20 | 9.80 | 0.00 | - | 2 | 30 | 38.84% |
| EL260116P00100000 | 2024-06-03 12:54PM EDT | 100.00 | 10.30 | 9.90 | 10.30 | -0.10 | -0.96% | 18 | 3,013 | 35.78% |
| EL260116P00105000 | 2024-06-03 1:18PM EDT | 105.00 | 12.10 | 11.60 | 14.00 | +0.80 | +7.08% | 1 | 98 | 38.77% |
| EL260116P00110000 | 2024-05-31 9:30AM EDT | 110.00 | 14.57 | 13.50 | 14.30 | 0.00 | - | 1 | 1,423 | 35.00% |
| EL260116P00115000 | 2024-05-31 9:30AM EDT | 115.00 | 16.63 | 15.50 | 16.80 | 0.00 | - | 1 | 332 | 35.00% |
| EL260116P00120000 | 2024-05-29 1:42PM EDT | 120.00 | 18.70 | 17.70 | 19.30 | 0.00 | - | 500 | 1,604 | 34.67% |
| EL260116P00125000 | 2024-05-29 9:31AM EDT | 125.00 | 20.80 | 20.00 | 21.00 | 0.00 | - | 2 | 122 | 32.78% |
| EL260116P00130000 | 2024-05-30 2:51PM EDT | 130.00 | 24.42 | 22.70 | 24.60 | 0.00 | - | 1 | 245 | 33.68% |
| EL260116P00135000 | 2024-05-23 2:22PM EDT | 135.00 | 24.95 | 25.20 | 26.70 | 0.00 | - | 1 | 104 | 31.92% |
| EL260116P00140000 | 2024-05-31 11:18AM EDT | 140.00 | 29.20 | 28.10 | 29.50 | 0.00 | - | 1 | 46 | 31.01% |
| EL260116P00145000 | 2024-05-23 2:49PM EDT | 145.00 | 30.85 | 31.20 | 33.50 | 0.00 | - | 1 | 246 | 31.76% |
| EL260116P00150000 | 2024-05-09 10:18AM EDT | 150.00 | 31.28 | 34.40 | 37.00 | 0.00 | - | 3 | 803 | 31.48% |
| EL260116P00155000 | 2024-04-30 1:49PM EDT | 155.00 | 28.50 | 39.90 | 41.20 | 0.00 | - | 130 | 216 | 32.14% |
| EL260116P00160000 | 2024-05-29 11:43AM EDT | 160.00 | 43.41 | 41.30 | 44.00 | 0.00 | - | 1 | 85 | 30.20% |
| EL260116P00165000 | 2024-05-06 11:06AM EDT | 165.00 | 41.90 | 45.00 | 46.20 | 0.00 | - | 1 | 70 | 26.65% |
| EL260116P00170000 | 2024-05-02 9:36AM EDT | 170.00 | 44.50 | 47.50 | 51.80 | 0.00 | - | 2 | 30 | 29.36% |
| EL260116P00175000 | 2024-02-05 10:45AM EDT | 175.00 | 37.50 | 42.10 | 43.00 | 0.00 | - | 4 | 24 | 0.00% |
| EL260116P00180000 | 2024-02-06 10:46AM EDT | 180.00 | 44.50 | 41.70 | 45.20 | 0.00 | - | 1 | 5 | 0.00% |
| EL260116P00185000 | 2024-03-20 1:55PM EDT | 185.00 | 48.15 | 46.60 | 49.70 | 0.00 | - | 2 | 188 | 0.00% |
| EL260116P00190000 | 2024-02-05 10:49AM EDT | 190.00 | 49.90 | 52.10 | 54.20 | 0.00 | - | 2 | 0 | 0.00% |
| EL260116P00195000 | 2023-11-02 9:35AM EDT | 195.00 | 87.43 | 63.10 | 66.50 | 0.00 | - | - | 1 | 0.00% |
| EL260116P00200000 | 2024-04-15 9:30AM EDT | 200.00 | 64.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| EL260116P00205000 | 2023-11-01 9:47AM EDT | 205.00 | 102.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EL260116P00210000 | 2024-02-05 10:45AM EDT | 210.00 | 63.20 | 64.50 | 69.50 | 0.00 | - | 2 | 2 | 0.00% |
| EL260116P00230000 | 2024-04-25 3:38PM EDT | 230.00 | 84.95 | 102.00 | 107.00 | 0.00 | - | - | 1 | 29.15% |
© 2024 Yahoo. Tutti i diritti riservati.