Mercados españoles cerrados

The Estée Lauder Companies Inc. (EL)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
154,15+9,11 (+6,28%)
Al cierre: 04:00PM EDT
154,79 +0,64 (+0,42%)
Después del cierre: 08:00PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara5 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
EL240405C001200002024-03-13 9:39AM EDT120.0036.0032.0036.500.00--080.08%
EL240405C001300002024-03-28 11:27AM EDT130.0023.6521.9026.50+12.68+115.59%1151.76%
EL240405C001360002024-03-25 9:47AM EDT136.007.3016.0020.500.00-1199.66%
EL240405C001370002024-03-27 3:32PM EDT137.007.0915.0019.500.00-53695.97%
EL240405C001380002024-03-27 11:03AM EDT138.005.0014.0018.500.00-3692.29%
EL240405C001390002024-03-27 11:30AM EDT139.004.7613.6017.400.00-1586.99%
EL240405C001400002024-03-27 3:32PM EDT140.0012.0512.5016.40+7.36+156.93%41283.30%
EL240405C001410002024-03-28 10:24AM EDT141.0010.9011.6015.40+8.03+279.79%7979.59%
EL240405C001420002024-03-27 3:44PM EDT142.0012.3010.5014.00+8.60+232.43%23469.73%
EL240405C001430002024-03-28 10:38AM EDT143.009.579.6012.00+6.17+181.47%51449.22%
EL240405C001440002024-03-27 3:49PM EDT144.002.659.0012.500.00-14814069.73%
EL240405C001450002024-03-28 2:58PM EDT145.009.928.9011.30+7.77+361.40%104263.09%
EL240405C001460002024-03-28 2:18PM EDT146.008.607.009.90+7.20+514.29%102553.66%
EL240405C001470002024-03-28 12:46PM EDT147.008.156.308.90+7.00+608.70%134149.93%
EL240405C001480002024-03-28 3:58PM EDT148.007.005.408.80+6.10+677.78%103557.76%
EL240405C001490002024-03-28 12:46PM EDT149.006.455.008.10+6.07+1,597.37%23757.18%
EL240405C001500002024-03-28 1:19PM EDT150.005.874.905.50+5.07+633.75%28124733.13%
EL240405C001525002024-03-28 2:54PM EDT152.503.503.303.60+3.10+775.00%1994029.76%
EL240405C001550002024-03-28 3:58PM EDT155.002.312.002.25+2.11+1,055.00%3059529.05%
EL240405C001575002024-03-28 3:20PM EDT157.501.181.101.35+0.95+413.04%20216629.35%
EL240405C001600002024-03-28 3:58PM EDT160.000.700.600.75+0.50+250.00%1936229.49%
EL240405C001625002024-03-28 3:18PM EDT162.500.360.300.50+0.16+80.00%18412231.98%
EL240405C001650002024-03-28 10:41AM EDT165.000.200.150.300.00-415533.25%
EL240405C001675002024-03-21 10:22AM EDT167.500.250.050.400.00-1541.46%
EL240405C001700002024-03-28 2:30PM EDT170.000.100.050.20+0.05+100.00%556740.14%
EL240405C001725002024-03-13 1:05PM EDT172.501.150.000.400.00--251.95%
EL240405C001800002024-03-28 12:04PM EDT180.000.050.000.05-0.20-80.00%1046.68%
Opciones de ventapara5 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
EL240405P001250002024-03-28 12:26PM EDT125.000.030.000.55-0.17-85.00%91081.25%
EL240405P001260002024-03-28 11:01AM EDT126.000.050.000.55-0.15-75.00%35378.71%
EL240405P001300002024-03-28 2:08PM EDT130.000.080.000.50-0.04-33.33%211167.19%
EL240405P001310002024-03-25 3:47PM EDT131.000.550.001.350.00-525280.66%
EL240405P001320002024-03-28 10:01AM EDT132.000.080.001.35-0.07-46.67%413577.78%
EL240405P001330002024-03-25 3:49PM EDT133.000.850.001.450.00-5010476.27%
EL240405P001340002024-03-25 12:33PM EDT134.000.760.001.400.00-16072.66%
EL240405P001350002024-03-28 12:32PM EDT135.000.070.050.20-0.17-70.83%2310852.44%
EL240405P001360002024-03-27 12:54PM EDT136.000.100.000.15-0.35-77.78%1747.36%
EL240405P001370002024-03-28 11:05AM EDT137.000.100.002.20-0.89-89.90%510373.10%
EL240405P001380002024-03-28 12:17PM EDT138.000.060.000.20-0.60-90.91%109845.22%
EL240405P001390002024-03-27 3:50PM EDT139.000.720.000.750.00-104359.23%
EL240405P001400002024-03-28 10:58AM EDT140.000.110.000.15-0.69-86.25%37938.18%
EL240405P001410002024-03-27 3:58PM EDT141.000.250.050.20-0.80-76.19%12437.99%
EL240405P001420002024-03-28 11:50AM EDT142.000.100.050.15-1.69-94.41%2012133.50%
EL240405P001430002024-03-28 11:11AM EDT143.000.130.100.20-3.73-96.63%33633.20%
EL240405P001440002024-03-28 1:24PM EDT144.000.250.100.25-1.78-87.68%121132.37%
EL240405P001450002024-03-28 3:47PM EDT145.000.200.200.30-4.00-95.24%503231.25%
EL240405P001460002024-03-28 3:48PM EDT146.000.300.250.40-4.80-94.12%23631.01%
EL240405P001470002024-03-28 3:25PM EDT147.000.490.350.50-3.50-87.72%23430.27%
EL240405P001480002024-03-28 2:12PM EDT148.000.550.400.65-9.12-94.31%237529.93%
EL240405P001490002024-03-28 3:47PM EDT149.000.700.600.80-7.70-91.67%901129.10%
EL240405P001500002024-03-28 3:38PM EDT150.001.030.801.05-8.93-89.66%535429.15%
EL240405P001525002024-03-28 3:59PM EDT152.501.651.551.85-11.75-87.69%2581328.61%
EL240405P001550002024-03-28 3:59PM EDT155.002.952.753.10-4.85-62.18%298629.08%
EL240405P001600002024-03-28 12:46PM EDT160.006.004.807.80-7.15-54.37%8045.83%
EL240405P001700002024-02-29 10:59AM EDT170.0021.0013.5018.000.00--079.30%
EL240405P001800002024-03-05 10:40AM EDT180.0033.5023.5028.100.00-20106.45%