U.S. markets open in 5 hours 1 minute
F S&P 500
5,294.75 -30.00 (-0.56%) F Dow Jones
38,744.00 -200.00 (-0.51%) F Nasdaq
18,823.50 -117.00 (-0.62%) E-mini Russell 2000 Index Futur
2,056.90 -16.30 (-0.79%) Petróleo
80.57 +0.74 (+0.93%) Oro
2,350.60 -5.90 (-0.25%)
The Estée Lauder Companies Inc. (EL)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240531C00100000 | 2024-05-16 2:58PM EDT | 100.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EL240531C00120000 | 2024-05-28 10:31AM EDT | 120.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL240531C00122000 | 2024-05-28 3:17PM EDT | 122.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL240531C00123000 | 2024-05-24 2:04PM EDT | 123.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL240531C00124000 | 2024-05-24 2:04PM EDT | 124.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EL240531C00125000 | 2024-05-28 3:41PM EDT | 125.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| EL240531C00126000 | 2024-05-28 3:07PM EDT | 126.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| EL240531C00127000 | 2024-05-28 2:21PM EDT | 127.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| EL240531C00128000 | 2024-05-28 3:44PM EDT | 128.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| EL240531C00129000 | 2024-05-28 3:53PM EDT | 129.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 6.25% |
| EL240531C00130000 | 2024-05-28 1:42PM EDT | 130.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 6.25% |
| EL240531C00131000 | 2024-05-28 2:32PM EDT | 131.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| EL240531C00132000 | 2024-05-28 12:13PM EDT | 132.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| EL240531C00133000 | 2024-05-28 10:13AM EDT | 133.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| EL240531C00134000 | 2024-05-28 10:14AM EDT | 134.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| EL240531C00135000 | 2024-05-28 10:36AM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EL240531C00136000 | 2024-05-24 11:11AM EDT | 136.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| EL240531C00137000 | 2024-05-28 10:23AM EDT | 137.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EL240531C00138000 | 2024-05-24 11:44AM EDT | 138.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| EL240531C00139000 | 2024-05-16 1:56PM EDT | 139.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| EL240531C00140000 | 2024-05-28 3:32PM EDT | 140.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| EL240531C00141000 | 2024-05-20 2:14PM EDT | 141.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EL240531C00142000 | 2024-05-28 12:23PM EDT | 142.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| EL240531C00143000 | 2024-05-20 11:20AM EDT | 143.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| EL240531C00145000 | 2024-05-28 2:51PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| EL240531C00146000 | 2024-05-28 10:27AM EDT | 146.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| EL240531C00147000 | 2024-05-28 1:59PM EDT | 147.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EL240531C00148000 | 2024-05-28 10:15AM EDT | 148.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| EL240531C00149000 | 2024-05-28 10:17AM EDT | 149.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| EL240531C00150000 | 2024-05-28 2:23PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| EL240531C00152500 | 2024-05-28 9:30AM EDT | 152.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| EL240531C00155000 | 2024-05-23 3:04PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
| EL240531C00160000 | 2024-05-21 3:44PM EDT | 160.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| EL240531C00165000 | 2024-05-21 11:26AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| EL240531C00170000 | 2024-05-20 12:46PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| EL240531C00175000 | 2024-05-22 10:04AM EDT | 175.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EL240531C00180000 | 2024-05-14 10:30AM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| EL240531C00185000 | 2024-05-01 11:20AM EDT | 185.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| EL240531C00190000 | 2024-05-13 1:03PM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 50.00% |
Opciones de ventapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240531P00105000 | 2024-05-24 2:02PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| EL240531P00110000 | 2024-05-28 3:40PM EDT | 110.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 25.00% |
| EL240531P00111000 | 2024-05-28 12:40PM EDT | 111.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| EL240531P00115000 | 2024-05-16 2:42PM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| EL240531P00116000 | 2024-05-28 3:59PM EDT | 116.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EL240531P00117000 | 2024-05-28 12:38PM EDT | 117.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EL240531P00118000 | 2024-05-28 2:13PM EDT | 118.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| EL240531P00119000 | 2024-05-28 12:34PM EDT | 119.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| EL240531P00120000 | 2024-05-28 10:45AM EDT | 120.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| EL240531P00121000 | 2024-05-28 10:32AM EDT | 121.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| EL240531P00122000 | 2024-05-28 2:18PM EDT | 122.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| EL240531P00123000 | 2024-05-28 3:53PM EDT | 123.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| EL240531P00124000 | 2024-05-28 1:43PM EDT | 124.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| EL240531P00125000 | 2024-05-28 2:02PM EDT | 125.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 3.13% |
| EL240531P00126000 | 2024-05-28 2:54PM EDT | 126.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.20% |
| EL240531P00127000 | 2024-05-28 3:57PM EDT | 127.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| EL240531P00128000 | 2024-05-28 2:34PM EDT | 128.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| EL240531P00129000 | 2024-05-28 1:56PM EDT | 129.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| EL240531P00130000 | 2024-05-28 3:28PM EDT | 130.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| EL240531P00131000 | 2024-05-28 2:59PM EDT | 131.00 | 5.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EL240531P00132000 | 2024-05-28 1:58PM EDT | 132.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| EL240531P00133000 | 2024-05-23 2:08PM EDT | 133.00 | 6.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EL240531P00134000 | 2024-05-28 1:56PM EDT | 134.00 | 8.72 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| EL240531P00135000 | 2024-05-28 10:10AM EDT | 135.00 | 9.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL240531P00136000 | 2024-05-23 3:00PM EDT | 136.00 | 9.63 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| EL240531P00137000 | 2024-05-28 1:58PM EDT | 137.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| EL240531P00138000 | 2024-05-21 12:49PM EDT | 138.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL240531P00139000 | 2024-05-20 9:33AM EDT | 139.00 | 6.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| EL240531P00140000 | 2024-05-07 2:10PM EDT | 140.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL240531P00141000 | 2024-05-23 3:00PM EDT | 141.00 | 14.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EL240531P00145000 | 2024-05-22 2:56PM EDT | 145.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| EL240531P00150000 | 2024-05-22 2:56PM EDT | 150.00 | 19.43 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| EL240531P00155000 | 2024-05-23 10:31AM EDT | 155.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EL240531P00160000 | 2024-05-15 2:24PM EDT | 160.00 | 24.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.