Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
58.790,60 -1.456,43 (-2,42%)
The Estée Lauder Companies Inc. (EL)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara16 de agosto de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240816C00065000 | 2023-12-27 12:41PM EDT | 65.00 | 81.50 | 65.00 | 69.50 | 0.00 | - | 1 | 11 | 0.00% |
| EL240816C00070000 | 2023-11-21 2:33PM EDT | 70.00 | 51.90 | 75.40 | 79.50 | 0.00 | - | 1 | 2 | 97.46% |
| EL240816C00075000 | 2024-04-18 11:17AM EDT | 75.00 | 68.03 | 71.30 | 75.00 | 0.00 | - | 1 | 28 | 70.73% |
| EL240816C00080000 | 2024-02-13 11:26AM EDT | 80.00 | 64.65 | 72.30 | 75.60 | 0.00 | - | 2 | 22 | 118.25% |
| EL240816C00085000 | 2023-12-01 12:33PM EDT | 85.00 | 50.20 | 62.20 | 66.10 | 0.00 | - | 1 | 20 | 72.17% |
| EL240816C00090000 | 2023-11-16 11:47AM EDT | 90.00 | 38.20 | 56.80 | 59.10 | 0.00 | - | 5 | 30 | 50.49% |
| EL240816C00095000 | 2023-11-16 3:01PM EDT | 95.00 | 33.70 | 52.50 | 54.50 | 0.00 | - | 12 | 33 | 53.37% |
| EL240816C00100000 | 2024-01-23 2:16PM EDT | 100.00 | 33.70 | 48.70 | 51.80 | 0.00 | - | 2 | 17 | 62.93% |
| EL240816C00105000 | 2024-02-05 3:46PM EDT | 105.00 | 50.17 | 41.60 | 44.40 | 0.00 | - | 11 | 358 | 50.96% |
| EL240816C00110000 | 2024-02-05 10:50AM EDT | 110.00 | 47.94 | 38.20 | 39.30 | 0.00 | - | 2 | 142 | 44.89% |
| EL240816C00115000 | 2024-03-11 1:33PM EDT | 115.00 | 42.60 | 32.30 | 34.50 | 0.00 | - | 7 | 58 | 41.03% |
| EL240816C00120000 | 2024-03-28 1:19PM EDT | 120.00 | 38.10 | 29.80 | 32.10 | 0.00 | - | 2 | 64 | 49.04% |
| EL240816C00125000 | 2024-04-15 11:52AM EDT | 125.00 | 21.80 | 26.80 | 29.40 | 0.00 | - | 5 | 103 | 52.39% |
| EL240816C00130000 | 2024-04-09 1:29PM EDT | 130.00 | 25.10 | 23.00 | 24.70 | 0.00 | - | 1 | 206 | 46.88% |
| EL240816C00135000 | 2024-04-23 11:42AM EDT | 135.00 | 21.80 | 19.70 | 21.80 | 0.00 | - | 1 | 98 | 47.41% |
| EL240816C00140000 | 2024-04-26 1:55PM EDT | 140.00 | 16.80 | 17.00 | 18.60 | -0.70 | -4.00% | 3 | 682 | 46.01% |
| EL240816C00145000 | 2024-04-26 2:01PM EDT | 145.00 | 14.40 | 14.30 | 14.60 | -0.20 | -1.37% | 6 | 369 | 41.36% |
| EL240816C00150000 | 2024-04-26 2:26PM EDT | 150.00 | 11.30 | 11.80 | 12.10 | +1.10 | +10.78% | 2 | 203 | 40.66% |
| EL240816C00155000 | 2024-04-24 11:38AM EDT | 155.00 | 9.30 | 9.60 | 10.00 | 0.00 | - | 9 | 1,139 | 40.30% |
| EL240816C00160000 | 2024-04-25 11:21AM EDT | 160.00 | 6.50 | 7.70 | 8.00 | 0.00 | - | 1 | 306 | 39.38% |
| EL240816C00165000 | 2024-04-26 2:26PM EDT | 165.00 | 5.90 | 6.20 | 6.70 | -0.50 | -7.81% | 4 | 223 | 39.88% |
| EL240816C00170000 | 2024-04-26 3:45PM EDT | 170.00 | 4.90 | 4.90 | 5.40 | +0.60 | +13.95% | 1 | 640 | 39.64% |
| EL240816C00175000 | 2024-04-26 11:09AM EDT | 175.00 | 3.20 | 3.80 | 4.20 | -1.10 | -25.58% | 5 | 1,414 | 38.96% |
| EL240816C00180000 | 2024-04-25 3:34PM EDT | 180.00 | 2.55 | 2.40 | 3.30 | 0.00 | - | 1 | 615 | 38.68% |
| EL240816C00185000 | 2024-04-25 2:30PM EDT | 185.00 | 2.00 | 2.30 | 2.85 | 0.00 | - | 1 | 795 | 39.76% |
| EL240816C00190000 | 2024-04-26 1:35PM EDT | 190.00 | 1.70 | 1.75 | 2.55 | +0.10 | +6.25% | 2 | 274 | 41.17% |
| EL240816C00195000 | 2024-04-26 3:47PM EDT | 195.00 | 1.35 | 1.30 | 2.15 | +0.30 | +28.57% | 1 | 267 | 41.74% |
| EL240816C00200000 | 2024-04-23 12:59PM EDT | 200.00 | 1.25 | 0.15 | 1.15 | 0.00 | - | 12 | 374 | 37.72% |
| EL240816C00205000 | 2024-04-22 2:32PM EDT | 205.00 | 0.95 | 0.10 | 0.90 | 0.00 | - | 2 | 120 | 37.83% |
| EL240816C00210000 | 2024-04-18 11:53AM EDT | 210.00 | 0.59 | 0.55 | 0.70 | 0.00 | - | 1 | 63 | 37.92% |
| EL240816C00215000 | 2024-03-11 3:23PM EDT | 215.00 | 1.60 | 0.50 | 0.75 | 0.00 | - | 6 | 35 | 40.38% |
| EL240816C00220000 | 2024-04-03 12:29PM EDT | 220.00 | 0.60 | 0.15 | 0.75 | 0.00 | - | 2 | 508 | 42.26% |
| EL240816C00225000 | 2024-03-11 3:14PM EDT | 225.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 7 | 90 | 12.50% |
| EL240816C00230000 | 2024-03-12 12:47PM EDT | 230.00 | 0.60 | 0.10 | 0.75 | 0.00 | - | 4 | 42 | 45.83% |
| EL240816C00235000 | 2024-03-11 3:24PM EDT | 235.00 | 0.70 | 0.10 | 0.75 | 0.00 | - | 2 | 64 | 47.53% |
| EL240816C00240000 | 2024-04-23 12:55PM EDT | 240.00 | 0.25 | 0.00 | 1.20 | 0.00 | - | 2 | 1,196 | 53.88% |
| EL240816C00245000 | 2023-06-20 3:47PM EDT | 245.00 | 12.25 | 6.20 | 6.70 | 0.00 | - | 2 | 11 | 85.68% |
| EL240816C00250000 | 2023-10-06 1:41PM EDT | 250.00 | 1.14 | 0.00 | 0.75 | 0.00 | - | 4 | 16 | 52.37% |
| EL240816C00260000 | 2023-12-12 4:45PM EDT | 260.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 11 | 55.37% |
| EL240816C00270000 | 2023-09-06 10:56AM EDT | 270.00 | 1.05 | 0.00 | 1.65 | 0.00 | - | 1 | 8 | 59.18% |
| EL240816C00280000 | 2024-02-05 4:48PM EDT | 280.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 2 | 13 | 52.30% |
| EL240816C00290000 | 2024-02-05 12:24PM EDT | 290.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 14 | 53 | 59.55% |
Opciones de ventapara16 de agosto de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240816P00065000 | 2024-02-05 10:30AM EDT | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| EL240816P00070000 | 2024-02-07 1:41PM EDT | 70.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 30 | 69.09% |
| EL240816P00075000 | 2024-03-13 10:53AM EDT | 75.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 79 | 105 | 61.08% |
| EL240816P00080000 | 2024-03-08 11:28AM EDT | 80.00 | 0.31 | 0.05 | 0.75 | 0.00 | - | 2 | 50 | 58.55% |
| EL240816P00085000 | 2023-12-22 3:45PM EDT | 85.00 | 1.35 | 1.75 | 1.95 | 0.00 | - | 5 | 17 | 73.76% |
| EL240816P00090000 | 2024-02-27 4:14PM EDT | 90.00 | 0.66 | 0.10 | 0.55 | 0.00 | - | 15 | 3,126 | 51.44% |
| EL240816P00095000 | 2024-03-25 3:18PM EDT | 95.00 | 0.75 | 0.20 | 0.75 | 0.00 | - | 6 | 1,461 | 49.59% |
| EL240816P00100000 | 2024-04-03 9:43AM EDT | 100.00 | 0.85 | 0.15 | 0.90 | 0.00 | - | 1 | 316 | 46.56% |
| EL240816P00105000 | 2024-04-26 9:52AM EDT | 105.00 | 0.95 | 0.85 | 1.05 | -0.05 | -5.00% | 50 | 199 | 43.29% |
| EL240816P00110000 | 2024-04-26 10:01AM EDT | 110.00 | 1.45 | 1.25 | 1.90 | +0.20 | +16.00% | 2 | 148 | 45.26% |
| EL240816P00115000 | 2024-04-23 12:58PM EDT | 115.00 | 1.75 | 0.15 | 1.95 | 0.00 | - | 106 | 1,727 | 40.41% |
| EL240816P00120000 | 2024-04-26 9:58AM EDT | 120.00 | 2.80 | 1.85 | 2.65 | +0.35 | +14.29% | 64 | 840 | 39.25% |
| EL240816P00125000 | 2024-04-23 1:02PM EDT | 125.00 | 3.40 | 3.40 | 5.60 | 0.00 | - | 7 | 638 | 46.97% |
| EL240816P00130000 | 2024-04-24 11:06AM EDT | 130.00 | 4.90 | 4.50 | 6.70 | 0.00 | - | 6 | 978 | 44.84% |
| EL240816P00135000 | 2024-04-24 11:09AM EDT | 135.00 | 6.40 | 5.70 | 7.60 | 0.00 | - | 2 | 939 | 41.39% |
| EL240816P00140000 | 2024-04-26 1:33PM EDT | 140.00 | 8.20 | 7.80 | 8.20 | -0.10 | -1.20% | 1 | 1,005 | 36.43% |
| EL240816P00145000 | 2024-04-25 3:37PM EDT | 145.00 | 10.95 | 10.10 | 10.40 | 0.00 | - | 2 | 317 | 35.91% |
| EL240816P00150000 | 2024-04-26 11:34AM EDT | 150.00 | 14.20 | 12.50 | 12.90 | +0.62 | +4.57% | 1 | 1,155 | 35.30% |
| EL240816P00155000 | 2024-04-25 1:35PM EDT | 155.00 | 16.50 | 15.30 | 15.90 | 0.00 | - | 4 | 986 | 35.21% |
| EL240816P00160000 | 2024-04-23 3:31PM EDT | 160.00 | 17.90 | 18.00 | 20.60 | 0.00 | - | 11 | 581 | 39.56% |
| EL240816P00165000 | 2024-04-12 1:26PM EDT | 165.00 | 29.15 | 21.70 | 25.00 | 0.00 | - | 1 | 208 | 42.37% |
| EL240816P00170000 | 2024-02-29 12:11PM EDT | 170.00 | 25.20 | 21.30 | 22.90 | 0.00 | - | 6 | 108 | 16.33% |
| EL240816P00175000 | 2024-01-08 3:28PM EDT | 175.00 | 38.90 | 34.50 | 36.60 | 0.00 | - | 1 | 83 | 52.59% |
| EL240816P00180000 | 2024-04-15 10:01AM EDT | 180.00 | 40.71 | 33.40 | 35.40 | 0.00 | - | 1 | 118 | 36.72% |
| EL240816P00185000 | 2024-03-28 9:56AM EDT | 185.00 | 36.30 | 37.90 | 41.00 | 0.00 | - | 1 | 31 | 42.50% |
| EL240816P00190000 | 2024-04-17 11:14AM EDT | 190.00 | 51.83 | 41.80 | 45.00 | 0.00 | - | 1 | 63 | 40.70% |
| EL240816P00195000 | 2024-01-19 1:11PM EDT | 195.00 | 70.00 | 48.30 | 51.20 | 0.00 | - | 17 | 57 | 49.25% |
| EL240816P00200000 | 2023-10-17 1:09PM EDT | 200.00 | 58.20 | 77.00 | 78.60 | 0.00 | - | 42 | 0 | 125.65% |
| EL240816P00205000 | 2023-10-10 9:32AM EDT | 205.00 | 61.74 | 85.50 | 89.80 | 0.00 | - | 1 | 0 | 143.83% |
| EL240816P00210000 | 2023-11-30 12:36PM EDT | 210.00 | 82.49 | 62.90 | 65.40 | 0.00 | - | 2 | 0 | 53.03% |
| EL240816P00215000 | 2023-06-26 3:58PM EDT | 215.00 | 32.60 | 41.50 | 42.30 | 0.00 | - | 1 | 1 | 0.00% |
| EL240816P00220000 | 2023-10-31 9:37AM EDT | 220.00 | 92.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| EL240816P00230000 | 2023-08-17 1:17PM EDT | 230.00 | 67.50 | 72.00 | 76.10 | 0.00 | - | - | 0 | 0.00% |
| EL240816P00235000 | 2023-08-17 12:23PM EDT | 235.00 | 71.40 | 77.00 | 81.50 | 0.00 | - | - | 0 | 0.00% |
| EL240816P00245000 | 2023-08-29 11:36AM EDT | 245.00 | 87.09 | 100.90 | 105.20 | 0.00 | - | 1 | 0 | 81.47% |
| EL240816P00290000 | 2023-08-29 11:04AM EDT | 290.00 | 132.00 | 145.70 | 150.20 | 0.00 | - | - | 0 | 97.12% |
© 2024 Yahoo. Todos los derechos reservados.