Italia markets closed
Dow Jones
37.968,10 +232,99 (+0,62%) Nasdaq
15.948,50 +63,48 (+0,40%) Nikkei 225
38.471,20 -761,60 (-1,94%) EUR/USD
1,0635 +0,0009 (+0,08%) Bitcoin EUR
58.913,11 -1.356,90 (-2,25%) CMC Crypto 200
885,54 0,00 (0,00%)
The Estée Lauder Companies Inc. (EL)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:09PM EDT. Mercato aperto.
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240419C00060000 | 2024-03-11 12:15PM EDT | 60.00 | 92.60 | 83.00 | 87.50 | 0.00 | - | 1 | 1 | 868.07% |
| EL240419C00075000 | 2023-11-09 11:33AM EDT | 75.00 | 42.70 | 59.30 | 61.70 | 0.00 | - | - | 3 | 0.00% |
| EL240419C00080000 | 2024-02-20 4:12PM EDT | 80.00 | 64.28 | 64.50 | 69.00 | 0.00 | - | 17 | 31 | 675.00% |
| EL240419C00085000 | 2023-11-28 3:48PM EDT | 85.00 | 42.70 | 62.00 | 65.00 | 0.00 | - | 5 | 12 | 674.22% |
| EL240419C00090000 | 2024-02-07 11:12AM EDT | 90.00 | 51.88 | 58.60 | 62.30 | 0.00 | - | 2 | 41 | 674.71% |
| EL240419C00095000 | 2023-11-22 10:55AM EDT | 95.00 | 29.60 | 50.40 | 51.50 | 0.00 | - | 2 | 16 | 500.64% |
| EL240419C00100000 | 2024-02-09 3:27PM EDT | 100.00 | 44.16 | 48.70 | 52.30 | 0.00 | - | 2 | 32 | 571.09% |
| EL240419C00105000 | 2023-12-20 11:32AM EDT | 105.00 | 46.10 | 23.80 | 25.20 | 0.00 | - | 1 | 71 | 0.00% |
| EL240419C00110000 | 2024-03-28 11:48AM EDT | 110.00 | 43.50 | 25.90 | 28.90 | 0.00 | - | 1 | 228 | 176.66% |
| EL240419C00115000 | 2024-04-12 3:20PM EDT | 115.00 | 23.51 | 20.30 | 23.70 | 0.00 | - | 1 | 73 | 142.53% |
| EL240419C00120000 | 2024-04-15 1:18PM EDT | 120.00 | 19.00 | 15.60 | 18.60 | 0.00 | - | 1 | 372 | 113.57% |
| EL240419C00125000 | 2024-04-16 12:30PM EDT | 125.00 | 10.90 | 10.50 | 14.20 | -6.06 | -35.73% | 1 | 293 | 105.86% |
| EL240419C00130000 | 2024-04-03 3:59PM EDT | 130.00 | 17.57 | 6.80 | 7.40 | 0.00 | - | 1 | 844 | 0.00% |
| EL240419C00133000 | 2024-04-16 10:21AM EDT | 133.00 | 4.00 | 4.50 | 4.90 | -5.30 | -56.99% | 10 | 1 | 28.22% |
| EL240419C00135000 | 2024-04-16 11:47AM EDT | 135.00 | 3.60 | 3.20 | 3.40 | -0.20 | -5.26% | 43 | 1,966 | 30.91% |
| EL240419C00136000 | 2024-04-16 11:38AM EDT | 136.00 | 2.25 | 2.70 | 2.95 | -2.05 | -47.67% | 13 | 2 | 35.21% |
| EL240419C00137000 | 2024-04-16 1:07PM EDT | 137.00 | 2.43 | 2.10 | 2.30 | -0.87 | -26.36% | 222 | 15 | 34.03% |
| EL240419C00138000 | 2024-04-16 11:56AM EDT | 138.00 | 2.15 | 1.65 | 1.90 | -0.75 | -25.86% | 284 | 72 | 35.89% |
| EL240419C00139000 | 2024-04-16 11:38AM EDT | 139.00 | 1.05 | 1.30 | 1.50 | -0.60 | -36.36% | 883 | 40 | 36.38% |
| EL240419C00140000 | 2024-04-16 1:30PM EDT | 140.00 | 1.20 | 1.00 | 1.15 | -0.25 | -17.24% | 471 | 1,205 | 36.52% |
| EL240419C00141000 | 2024-04-16 11:56AM EDT | 141.00 | 1.00 | 0.75 | 0.95 | 0.00 | - | 1,113 | 171 | 38.38% |
| EL240419C00142000 | 2024-04-16 10:26AM EDT | 142.00 | 0.45 | 0.60 | 0.75 | -0.70 | -60.87% | 10 | 98 | 39.33% |
| EL240419C00143000 | 2024-04-16 12:13PM EDT | 143.00 | 0.55 | 0.45 | 0.55 | -0.05 | -8.33% | 13 | 285 | 39.21% |
| EL240419C00144000 | 2024-04-15 3:35PM EDT | 144.00 | 0.45 | 0.30 | 0.45 | 0.00 | - | 13 | 138 | 40.77% |
| EL240419C00145000 | 2024-04-16 11:29AM EDT | 145.00 | 0.17 | 0.20 | 0.35 | -0.18 | -51.43% | 26 | 804 | 41.60% |
| EL240419C00146000 | 2024-04-16 11:43AM EDT | 146.00 | 0.23 | 0.15 | 0.25 | -0.07 | -23.33% | 4 | 239 | 41.50% |
| EL240419C00147000 | 2024-04-16 9:43AM EDT | 147.00 | 0.10 | 0.10 | 0.20 | -0.10 | -50.00% | 1 | 202 | 42.68% |
| EL240419C00148000 | 2024-04-16 10:39AM EDT | 148.00 | 0.05 | 0.05 | 0.20 | -0.15 | -75.00% | 4 | 95 | 46.00% |
| EL240419C00149000 | 2024-04-16 10:19AM EDT | 149.00 | 0.09 | 0.00 | 0.20 | -0.06 | -40.00% | 2 | 211 | 49.32% |
| EL240419C00150000 | 2024-04-16 1:10PM EDT | 150.00 | 0.07 | 0.00 | 0.10 | -0.05 | -41.67% | 1 | 1,361 | 45.70% |
| EL240419C00152500 | 2024-04-16 9:51AM EDT | 152.50 | 0.15 | 0.00 | 0.15 | +0.10 | +200.00% | 4 | 234 | 50.39% |
| EL240419C00155000 | 2024-04-16 9:51AM EDT | 155.00 | 0.02 | 0.00 | 0.15 | -0.06 | -75.00% | 4 | 1,287 | 56.84% |
| EL240419C00157500 | 2024-04-16 11:20AM EDT | 157.50 | 0.01 | 0.00 | 0.15 | -0.04 | -80.00% | 5 | 68 | 63.28% |
| EL240419C00160000 | 2024-04-15 9:46AM EDT | 160.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 1,917 | 69.34% |
| EL240419C00162500 | 2024-04-10 2:52PM EDT | 162.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 111 | 64.84% |
| EL240419C00165000 | 2024-04-16 10:55AM EDT | 165.00 | 0.24 | 0.00 | 0.10 | +0.19 | +380.00% | 2 | 1,189 | 76.56% |
| EL240419C00167500 | 2024-04-11 9:51AM EDT | 167.50 | 0.17 | 0.00 | 0.35 | 0.00 | - | 1 | 130 | 98.83% |
| EL240419C00170000 | 2024-04-15 10:29AM EDT | 170.00 | 0.02 | 0.00 | 0.35 | 0.00 | - | 1 | 1,184 | 104.88% |
| EL240419C00172500 | 2024-04-05 9:59AM EDT | 172.50 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 42 | 110.74% |
| EL240419C00175000 | 2024-04-16 10:55AM EDT | 175.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 963 | 89.84% |
| EL240419C00180000 | 2024-04-11 10:33AM EDT | 180.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 243 | 117.58% |
| EL240419C00185000 | 2024-04-03 9:57AM EDT | 185.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 1 | 154 | 122.66% |
| EL240419C00190000 | 2024-04-08 9:42AM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 807 | 116.41% |
| EL240419C00195000 | 2024-04-02 10:54AM EDT | 195.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 60 | 141.41% |
| EL240419C00200000 | 2024-03-11 1:57PM EDT | 200.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 20 | 390 | 167.97% |
| EL240419C00205000 | 2024-03-19 9:30AM EDT | 205.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,238 | 140.63% |
| EL240419C00210000 | 2024-03-13 9:30AM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 42 | 50.00% |
| EL240419C00215000 | 2024-01-25 4:49PM EDT | 215.00 | 0.09 | 0.00 | 0.35 | 0.00 | - | 2 | 15 | 194.53% |
| EL240419C00220000 | 2023-12-20 12:10PM EDT | 220.00 | 0.60 | 0.00 | 0.20 | 0.00 | - | 4 | 22 | 188.28% |
| EL240419C00225000 | 2023-12-20 10:30AM EDT | 225.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| EL240419C00230000 | 2023-10-12 10:08AM EDT | 230.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 244.14% |
| EL240419C00235000 | 2023-10-10 12:43PM EDT | 235.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| EL240419C00240000 | 2024-02-05 11:34AM EDT | 240.00 | 0.20 | 0.00 | 1.30 | 0.00 | - | 6 | 15 | 284.77% |
| EL240419C00245000 | 2024-02-05 11:33AM EDT | 245.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 12 | 14 | 230.86% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240419P00060000 | 2023-11-02 2:38PM EDT | 60.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | - | 1 | 407.81% |
| EL240419P00065000 | 2023-12-20 3:21PM EDT | 65.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 6 | 65 | 282.81% |
| EL240419P00070000 | 2023-11-08 2:22PM EDT | 70.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 1 | 17 | 342.77% |
| EL240419P00075000 | 2024-03-07 2:53PM EDT | 75.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 6 | 343.16% |
| EL240419P00080000 | 2024-03-06 3:10PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 37 | 193.75% |
| EL240419P00085000 | 2024-03-26 1:04PM EDT | 85.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | 3 | 66 | 222.27% |
| EL240419P00090000 | 2024-04-04 11:42AM EDT | 90.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 300 | 154.69% |
| EL240419P00095000 | 2024-04-01 10:30AM EDT | 95.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 1 | 245 | 162.50% |
| EL240419P00100000 | 2024-04-04 2:45PM EDT | 100.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 3 | 934 | 155.08% |
| EL240419P00105000 | 2024-04-01 11:29AM EDT | 105.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 2 | 415 | 134.38% |
| EL240419P00110000 | 2024-04-09 12:30PM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 938 | 86.72% |
| EL240419P00115000 | 2024-04-15 3:25PM EDT | 115.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 2,058 | 71.09% |
| EL240419P00120000 | 2024-04-12 11:00AM EDT | 120.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 4 | 1,176 | 71.48% |
| EL240419P00125000 | 2024-04-16 12:30PM EDT | 125.00 | 0.55 | 0.00 | 0.45 | +0.45 | +450.00% | 36 | 1,219 | 60.16% |
| EL240419P00127000 | 2024-04-12 3:19PM EDT | 127.00 | 0.24 | 0.05 | 0.20 | 0.00 | - | 1 | 1 | 50.88% |
| EL240419P00128000 | 2024-04-16 10:05AM EDT | 128.00 | 0.41 | 0.10 | 0.20 | +0.24 | +141.18% | 1 | 30 | 46.97% |
| EL240419P00129000 | 2024-04-16 11:05AM EDT | 129.00 | 0.45 | 0.20 | 0.30 | +0.15 | +50.00% | 603 | 991 | 47.61% |
| EL240419P00130000 | 2024-04-16 12:16PM EDT | 130.00 | 0.30 | 0.30 | 0.45 | -0.19 | -38.78% | 798 | 2,055 | 48.83% |
| EL240419P00131000 | 2024-04-16 11:14AM EDT | 131.00 | 0.77 | 0.40 | 0.60 | +0.10 | +14.93% | 312 | 244 | 48.68% |
| EL240419P00132000 | 2024-04-16 11:51AM EDT | 132.00 | 0.61 | 0.60 | 0.75 | -0.15 | -19.74% | 18 | 111 | 47.66% |
| EL240419P00133000 | 2024-04-16 11:48AM EDT | 133.00 | 0.85 | 0.80 | 1.00 | -0.14 | -14.14% | 12 | 1,619 | 48.10% |
| EL240419P00134000 | 2024-04-16 10:57AM EDT | 134.00 | 1.00 | 1.05 | 1.25 | -0.29 | -22.48% | 198 | 19 | 47.51% |
| EL240419P00135000 | 2024-04-16 1:14PM EDT | 135.00 | 1.30 | 1.35 | 1.60 | -0.40 | -23.53% | 308 | 955 | 47.90% |
| EL240419P00136000 | 2024-04-16 12:41PM EDT | 136.00 | 1.80 | 1.85 | 2.05 | -0.05 | -2.70% | 159 | 50 | 49.05% |
| EL240419P00137000 | 2024-04-16 1:44PM EDT | 137.00 | 2.20 | 2.30 | 2.50 | -0.23 | -9.47% | 240 | 290 | 49.12% |
| EL240419P00138000 | 2024-04-16 12:57PM EDT | 138.00 | 2.65 | 2.75 | 3.10 | -0.42 | -13.68% | 80 | 378 | 50.85% |
| EL240419P00139000 | 2024-04-16 12:57PM EDT | 139.00 | 3.25 | 3.40 | 3.60 | -0.05 | -1.52% | 14 | 321 | 49.85% |
| EL240419P00140000 | 2024-04-16 1:33PM EDT | 140.00 | 4.37 | 4.20 | 4.40 | +0.10 | +2.34% | 20 | 2,263 | 51.51% |
| EL240419P00141000 | 2024-04-16 11:42AM EDT | 141.00 | 5.35 | 4.90 | 5.20 | +0.42 | +8.52% | 4 | 527 | 53.25% |
| EL240419P00142000 | 2024-04-16 11:01AM EDT | 142.00 | 6.99 | 4.50 | 6.00 | +2.90 | +70.90% | 6 | 167 | 58.20% |
| EL240419P00143000 | 2024-04-16 11:00AM EDT | 143.00 | 8.09 | 5.60 | 7.40 | +1.86 | +29.86% | 4 | 175 | 53.47% |
| EL240419P00144000 | 2024-04-16 11:40AM EDT | 144.00 | 8.25 | 7.20 | 7.80 | +2.30 | +38.66% | 51 | 620 | 58.50% |
| EL240419P00145000 | 2024-04-16 12:52PM EDT | 145.00 | 8.25 | 7.20 | 9.10 | -0.28 | -3.28% | 32 | 909 | 54.93% |
| EL240419P00146000 | 2024-04-15 1:28PM EDT | 146.00 | 7.92 | 7.60 | 10.30 | 0.00 | - | 2 | 924 | 53.81% |
| EL240419P00147000 | 2024-04-16 11:59AM EDT | 147.00 | 10.30 | 8.80 | 11.20 | +5.50 | +114.58% | 1 | 346 | 59.38% |
| EL240419P00148000 | 2024-04-12 9:52AM EDT | 148.00 | 6.20 | 9.80 | 12.70 | 0.00 | - | 4 | 474 | 70.51% |
| EL240419P00149000 | 2024-04-16 9:37AM EDT | 149.00 | 11.40 | 10.90 | 13.90 | +2.15 | +23.24% | 1 | 91 | 78.76% |
| EL240419P00150000 | 2024-04-16 12:52PM EDT | 150.00 | 13.25 | 11.60 | 13.90 | -0.13 | -0.97% | 4 | 1,540 | 62.21% |
| EL240419P00152500 | 2024-04-15 9:30AM EDT | 152.50 | 12.35 | 13.90 | 17.40 | 0.00 | - | 2 | 98 | 85.35% |
| EL240419P00155000 | 2024-04-12 11:45AM EDT | 155.00 | 14.50 | 17.00 | 19.40 | 0.00 | - | 1 | 109 | 96.14% |
| EL240419P00157500 | 2024-04-02 10:36AM EDT | 157.50 | 6.50 | 19.00 | 22.30 | 0.00 | - | 2 | 0 | 103.22% |
| EL240419P00160000 | 2024-04-15 11:39AM EDT | 160.00 | 23.60 | 22.10 | 24.90 | +2.25 | +10.54% | 1 | 5 | 123.54% |
| EL240419P00165000 | 2024-04-10 2:33PM EDT | 165.00 | 21.10 | 26.40 | 30.20 | 0.00 | - | 13 | 0 | 133.30% |
| EL240419P00170000 | 2024-03-26 10:25AM EDT | 170.00 | 29.50 | 31.70 | 34.90 | 0.00 | - | 2 | 0 | 148.73% |
| EL240419P00175000 | 2024-03-13 9:45AM EDT | 175.00 | 19.20 | 30.20 | 34.30 | 0.00 | - | 1 | 0 | 0.00% |
| EL240419P00180000 | 2024-03-19 10:10AM EDT | 180.00 | 33.00 | 41.70 | 44.90 | 0.00 | - | 1 | 0 | 177.05% |
| EL240419P00185000 | 2024-02-05 10:36AM EDT | 185.00 | 31.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL240419P00190000 | 2024-01-11 10:35AM EDT | 190.00 | 54.80 | 45.40 | 47.90 | 0.00 | - | 1 | 0 | 0.00% |
| EL240419P00195000 | 2024-01-11 11:01AM EDT | 195.00 | 60.50 | 49.90 | 53.40 | 0.00 | - | 1 | 0 | 0.00% |
| EL240419P00200000 | 2023-09-27 2:21PM EDT | 200.00 | 61.05 | 74.60 | 76.60 | 0.00 | - | 1 | 0 | 526.07% |
| EL240419P00205000 | 2023-09-11 11:07AM EDT | 205.00 | 51.30 | 63.20 | 66.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL240419P00210000 | 2023-12-15 10:35AM EDT | 210.00 | 65.10 | 73.20 | 77.10 | 0.00 | - | 1 | 0 | 320.61% |
| EL240419P00220000 | 2023-10-05 11:49AM EDT | 220.00 | 78.27 | 107.10 | 110.80 | 0.00 | - | 1 | 0 | 827.34% |
| EL240419P00225000 | 2023-08-28 2:13PM EDT | 225.00 | 69.17 | 83.40 | 86.70 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.