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
58.850,62 -1.495,69 (-2,48%)
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 comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EL250117C00055000 | 2024-02-20 4:12PM EDT | 55.00 | 89.83 | 90.50 | 95.00 | 0.00 | - | 1 | 3 | 55.86% |
| EL250117C00060000 | 2024-02-07 4:58PM EDT | 60.00 | 82.50 | 89.00 | 93.20 | 0.00 | - | 1 | 0 | 86.90% |
| 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 | 0.00% |
| EL250117C00080000 | 2024-02-22 10:33AM EDT | 80.00 | 69.36 | 64.00 | 68.50 | 0.00 | - | 1 | 13 | 45.65% |
| EL250117C00090000 | 2024-03-15 10:04AM EDT | 90.00 | 65.00 | 52.50 | 54.60 | 0.00 | - | 1 | 16 | 0.00% |
| EL250117C00095000 | 2024-04-24 10:19AM EDT | 95.00 | 57.03 | 54.50 | 58.60 | 0.00 | - | 4 | 6 | 50.76% |
| EL250117C00100000 | 2024-04-19 10:30AM EDT | 100.00 | 50.60 | 51.00 | 54.30 | 0.00 | - | 6 | 120 | 50.57% |
| EL250117C00105000 | 2024-04-18 9:31AM EDT | 105.00 | 42.07 | 46.50 | 49.00 | 0.00 | - | 1 | 66 | 50.64% |
| EL250117C00110000 | 2024-04-22 1:52PM EDT | 110.00 | 44.00 | 43.00 | 45.70 | 0.00 | - | 6 | 58 | 51.18% |
| EL250117C00115000 | 2024-04-22 1:16PM EDT | 115.00 | 39.20 | 39.70 | 41.40 | 0.00 | - | 1 | 28 | 48.39% |
| EL250117C00120000 | 2024-04-18 9:52AM EDT | 120.00 | 31.00 | 36.00 | 37.60 | 0.00 | - | 1 | 36 | 46.78% |
| EL250117C00125000 | 2024-04-24 2:00PM EDT | 125.00 | 33.50 | 33.20 | 35.80 | 0.00 | - | 1 | 63 | 49.70% |
| EL250117C00130000 | 2024-04-12 12:11PM EDT | 130.00 | 26.30 | 28.70 | 31.50 | 0.00 | - | 2 | 102 | 46.20% |
| EL250117C00135000 | 2024-04-19 12:27PM EDT | 135.00 | 25.80 | 25.70 | 28.20 | 0.00 | - | 2 | 263 | 44.79% |
| EL250117C00140000 | 2024-04-19 12:55PM EDT | 140.00 | 23.20 | 23.00 | 25.60 | 0.00 | - | 1 | 2,273 | 44.54% |
| EL250117C00145000 | 2024-04-23 2:41PM EDT | 145.00 | 23.20 | 20.20 | 23.10 | 0.00 | - | 1 | 610 | 44.14% |
| EL250117C00150000 | 2024-04-23 10:33AM EDT | 150.00 | 20.50 | 18.00 | 20.00 | 0.00 | - | 1 | 519 | 42.17% |
| EL250117C00155000 | 2024-04-26 10:58AM EDT | 155.00 | 15.60 | 15.30 | 17.50 | -1.40 | -8.24% | 1 | 288 | 41.10% |
| EL250117C00160000 | 2024-04-25 9:37AM EDT | 160.00 | 14.90 | 13.40 | 15.40 | 0.00 | - | 1 | 1,272 | 40.49% |
| EL250117C00165000 | 2024-04-24 3:37PM EDT | 165.00 | 13.20 | 11.60 | 13.70 | 0.00 | - | 87 | 646 | 40.34% |
| EL250117C00170000 | 2024-04-26 3:21PM EDT | 170.00 | 11.30 | 9.70 | 12.00 | +0.30 | +2.73% | 3 | 677 | 39.86% |
| EL250117C00175000 | 2024-04-25 10:42AM EDT | 175.00 | 8.95 | 9.90 | 10.30 | 0.00 | - | 1 | 852 | 39.06% |
| EL250117C00180000 | 2024-04-26 3:27PM EDT | 180.00 | 8.40 | 7.80 | 9.50 | +0.50 | +6.33% | 6 | 1,011 | 39.88% |
| EL250117C00185000 | 2024-04-24 10:03AM EDT | 185.00 | 7.90 | 6.20 | 9.20 | 0.00 | - | 6 | 1,314 | 41.59% |
| EL250117C00190000 | 2024-04-26 3:51PM EDT | 190.00 | 6.62 | 6.40 | 6.80 | +0.02 | +0.30% | 1 | 459 | 38.26% |
| EL250117C00195000 | 2024-04-26 3:37PM EDT | 195.00 | 5.50 | 5.60 | 5.90 | +0.10 | +1.85% | 5 | 305 | 38.05% |
| EL250117C00200000 | 2024-04-26 3:41PM EDT | 200.00 | 4.70 | 4.10 | 5.10 | 0.00 | - | 3 | 772 | 37.84% |
| EL250117C00205000 | 2024-04-23 9:41AM EDT | 205.00 | 4.20 | 3.20 | 4.40 | 0.00 | - | 1 | 68 | 37.65% |
| EL250117C00210000 | 2024-04-26 3:21PM EDT | 210.00 | 3.50 | 2.20 | 3.80 | +0.10 | +2.94% | 4 | 238 | 37.50% |
| EL250117C00215000 | 2024-04-16 10:24AM EDT | 215.00 | 2.12 | 2.35 | 3.30 | 0.00 | - | 1 | 101 | 37.45% |
| EL250117C00220000 | 2024-04-16 10:23AM EDT | 220.00 | 1.84 | 2.60 | 3.80 | 0.00 | - | 75 | 101 | 40.58% |
| EL250117C00225000 | 2024-04-22 1:36PM EDT | 225.00 | 2.35 | 0.55 | 3.30 | 0.00 | - | 23 | 161 | 40.36% |
| EL250117C00230000 | 2024-04-22 10:03AM EDT | 230.00 | 2.00 | 1.95 | 2.85 | 0.00 | - | 1 | 192 | 40.10% |
| EL250117C00235000 | 2024-04-26 3:17PM EDT | 235.00 | 1.75 | 1.20 | 2.75 | -0.05 | -2.78% | 3 | 139 | 41.02% |
| EL250117C00240000 | 2024-04-12 1:41PM EDT | 240.00 | 1.29 | 1.00 | 2.50 | 0.00 | - | 1 | 84 | 41.28% |
| EL250117C00245000 | 2024-03-13 9:57AM EDT | 245.00 | 2.60 | 0.25 | 1.35 | 0.00 | - | 1 | 7 | 36.95% |
| EL250117C00250000 | 2024-04-25 12:11PM EDT | 250.00 | 1.05 | 0.55 | 1.90 | 0.00 | - | 2 | 171 | 40.94% |
| EL250117C00255000 | 2024-02-29 4:22PM EDT | 255.00 | 1.65 | 1.60 | 1.80 | 0.00 | - | 2 | 68 | 41.55% |
| EL250117C00260000 | 2024-03-11 9:56AM EDT | 260.00 | 1.45 | 0.95 | 1.05 | 0.00 | - | 1 | 51 | 38.20% |
| EL250117C00265000 | 2024-02-05 10:30AM EDT | 265.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 12.50% |
| EL250117C00270000 | 2024-04-24 10:02AM EDT | 270.00 | 0.93 | 0.35 | 1.10 | 0.00 | - | 1 | 128 | 40.47% |
| EL250117C00275000 | 2024-04-02 10:38AM EDT | 275.00 | 1.05 | 0.30 | 1.00 | 0.00 | - | 4 | 70 | 40.67% |
| EL250117C00280000 | 2024-04-23 9:34AM EDT | 280.00 | 0.70 | 0.25 | 0.95 | 0.00 | - | 3 | 58 | 41.19% |
| EL250117C00285000 | 2024-04-02 11:03AM EDT | 285.00 | 0.85 | 0.20 | 0.90 | 0.00 | - | 6 | 110 | 41.66% |
| EL250117C00290000 | 2024-01-25 1:34PM EDT | 290.00 | 0.39 | 0.30 | 1.15 | 0.00 | - | 1 | 32 | 44.41% |
| EL250117C00295000 | 2023-10-27 11:45AM EDT | 295.00 | 0.70 | 0.10 | 0.55 | 0.00 | - | 2 | 0 | 39.99% |
| EL250117C00300000 | 2024-04-16 9:39AM EDT | 300.00 | 0.35 | 0.15 | 0.75 | 0.00 | - | 1 | 126 | 42.82% |
| EL250117C00310000 | 2023-10-25 9:43AM EDT | 310.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EL250117C00320000 | 2023-11-06 12:00PM EDT | 320.00 | 0.30 | 0.05 | 1.10 | 0.00 | - | 1 | 18 | 48.87% |
| EL250117C00330000 | 2024-02-09 1:48PM EDT | 330.00 | 0.25 | 0.10 | 0.75 | 0.00 | - | 1 | 15 | 47.25% |
| EL250117C00340000 | 2023-10-12 9:46AM EDT | 340.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 2 | 30 | 54.68% |
| EL250117C00350000 | 2024-02-28 10:36AM EDT | 350.00 | 0.20 | 0.10 | 0.55 | 0.00 | - | 1 | 72 | 47.66% |
| EL250117C00360000 | 2023-07-13 11:52AM EDT | 360.00 | 1.32 | 0.40 | 2.25 | 0.00 | - | 2 | 8 | 56.20% |
| EL250117C00370000 | 2024-02-12 1:58PM EDT | 370.00 | 0.20 | 0.10 | 0.50 | 0.00 | - | 1 | 6 | 49.41% |
| EL250117C00380000 | 2023-08-23 10:38AM EDT | 380.00 | 0.50 | 0.05 | 2.45 | 0.00 | - | 1 | 15 | 58.18% |
| EL250117C00390000 | 2023-06-09 2:10PM EDT | 390.00 | 0.45 | 0.30 | 3.10 | 0.00 | - | 2 | 28 | 62.65% |
| EL250117C00400000 | 2024-02-05 12:04PM EDT | 400.00 | 0.35 | 0.00 | 1.45 | 0.00 | - | 1 | 12 | 55.62% |
| EL250117C00410000 | 2024-03-22 1:23PM EDT | 410.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 2 | 9 | 52.20% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EL250117P00055000 | 2024-03-13 10:49AM EDT | 55.00 | 0.35 | 0.05 | 0.70 | 0.00 | - | 50 | 267 | 57.91% |
| EL250117P00060000 | 2024-03-22 10:30AM EDT | 60.00 | 0.32 | 0.10 | 0.40 | 0.00 | - | 4 | 510 | 50.00% |
| EL250117P00065000 | 2024-03-11 12:50PM EDT | 65.00 | 0.40 | 0.15 | 1.10 | 0.00 | - | 2 | 36 | 53.32% |
| EL250117P00070000 | 2024-04-12 12:50PM EDT | 70.00 | 0.70 | 0.15 | 0.80 | 0.00 | - | 1 | 38 | 51.34% |
| EL250117P00075000 | 2024-04-25 2:49PM EDT | 75.00 | 0.65 | 0.25 | 1.00 | 0.00 | - | 1 | 1,264 | 49.34% |
| EL250117P00080000 | 2024-04-16 12:06PM EDT | 80.00 | 1.60 | 0.60 | 1.20 | 0.00 | - | 1 | 48 | 47.08% |
| EL250117P00085000 | 2024-04-05 3:51PM EDT | 85.00 | 1.60 | 0.55 | 1.95 | 0.00 | - | 1 | 1,818 | 48.51% |
| EL250117P00090000 | 2024-04-23 11:25AM EDT | 90.00 | 1.55 | 1.45 | 1.65 | 0.00 | - | 5 | 576 | 42.49% |
| EL250117P00095000 | 2024-04-25 10:10AM EDT | 95.00 | 2.40 | 0.55 | 2.20 | 0.00 | - | 69 | 542 | 41.83% |
| EL250117P00100000 | 2024-04-22 2:35PM EDT | 100.00 | 2.85 | 1.60 | 4.10 | 0.00 | - | 100 | 1,871 | 46.38% |
| EL250117P00105000 | 2024-04-18 12:58PM EDT | 105.00 | 4.10 | 3.20 | 3.60 | 0.00 | - | 2 | 740 | 40.22% |
| EL250117P00110000 | 2024-04-23 10:03AM EDT | 110.00 | 4.67 | 4.20 | 4.50 | +0.47 | +11.19% | 1 | 1,624 | 39.42% |
| EL250117P00115000 | 2024-04-24 2:27PM EDT | 115.00 | 5.50 | 5.30 | 5.60 | 0.00 | - | 12 | 1,011 | 38.78% |
| EL250117P00120000 | 2024-04-22 10:04AM EDT | 120.00 | 7.49 | 6.50 | 8.00 | 0.00 | - | 1 | 1,019 | 41.18% |
| EL250117P00125000 | 2024-04-26 3:23PM EDT | 125.00 | 8.10 | 8.00 | 9.70 | -1.24 | -13.28% | 10 | 724 | 40.91% |
| EL250117P00130000 | 2024-04-26 2:03PM EDT | 130.00 | 9.95 | 9.40 | 10.40 | -1.25 | -11.16% | 6 | 1,936 | 37.85% |
| EL250117P00135000 | 2024-04-19 2:42PM EDT | 135.00 | 13.40 | 10.70 | 13.20 | 0.00 | - | 2 | 1,555 | 39.25% |
| EL250117P00140000 | 2024-04-25 10:09AM EDT | 140.00 | 15.00 | 13.40 | 14.50 | 0.00 | - | 2 | 2,302 | 36.90% |
| EL250117P00145000 | 2024-04-26 2:35PM EDT | 145.00 | 16.10 | 15.60 | 17.90 | -3.40 | -17.44% | 200 | 334 | 38.54% |
| EL250117P00150000 | 2024-04-25 10:09AM EDT | 150.00 | 20.10 | 18.10 | 19.80 | 0.00 | - | 2 | 1,033 | 36.68% |
| EL250117P00155000 | 2024-04-24 11:17AM EDT | 155.00 | 21.50 | 19.60 | 22.10 | 0.00 | - | 39 | 798 | 35.25% |
| EL250117P00160000 | 2024-04-24 10:18AM EDT | 160.00 | 25.10 | 23.60 | 25.50 | +1.10 | +4.58% | 3 | 1,286 | 35.61% |
| EL250117P00165000 | 2024-04-23 3:33PM EDT | 165.00 | 26.40 | 26.70 | 28.40 | 0.00 | - | 23 | 978 | 34.58% |
| EL250117P00170000 | 2024-04-25 10:44AM EDT | 170.00 | 32.70 | 30.00 | 31.30 | 0.00 | - | 1 | 358 | 33.11% |
| EL250117P00175000 | 2024-03-12 10:07AM EDT | 175.00 | 30.81 | 36.70 | 37.50 | 0.00 | - | 2 | 444 | 38.35% |
| EL250117P00180000 | 2024-04-25 9:59AM EDT | 180.00 | 40.26 | 37.20 | 38.80 | 0.00 | - | 1 | 28 | 32.60% |
| EL250117P00185000 | 2024-03-04 3:35PM EDT | 185.00 | 41.80 | 41.70 | 43.90 | 0.00 | - | 1 | 17 | 35.08% |
| EL250117P00190000 | 2024-04-25 9:59AM EDT | 190.00 | 48.60 | 45.10 | 48.00 | 0.00 | - | 1 | 41 | 34.96% |
| EL250117P00195000 | 2023-12-04 12:27PM EDT | 195.00 | 57.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL250117P00200000 | 2024-02-05 10:47AM EDT | 200.00 | 51.10 | 56.70 | 57.90 | 0.00 | - | 15 | 22 | 38.55% |
| EL250117P00205000 | 2024-03-27 11:39AM EDT | 205.00 | 63.60 | 57.60 | 59.90 | 0.00 | - | 1 | 1 | 31.10% |
| EL250117P00210000 | 2023-11-06 11:17AM EDT | 210.00 | 98.02 | 74.70 | 77.60 | 0.00 | - | 1 | 0 | 61.66% |
| 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 | 85.37% |
| EL250117P00225000 | 2023-09-13 2:05PM EDT | 225.00 | 72.50 | 86.40 | 88.30 | 0.00 | - | 9 | 0 | 58.33% |
| 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 | 91.27% |
| 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 | 54.05% |
| 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 | 133.83% |
| 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. Todos los derechos reservados.