Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.154,18 -720,81 (-1,20%)
The Estée Lauder Companies Inc. (EL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240503C00120000 | 2024-03-25 11:33AM EDT | 120.00 | 22.60 | 26.30 | 27.90 | 0.00 | - | 1 | 1 | 95.41% |
| EL240503C00129000 | 2024-04-03 2:18PM EDT | 129.00 | 20.30 | 18.20 | 21.00 | 0.00 | - | 1 | 1 | 87.79% |
| EL240503C00134000 | 2024-04-24 10:40AM EDT | 134.00 | 15.70 | 14.00 | 16.90 | 0.00 | - | 1 | 2 | 86.01% |
| EL240503C00135000 | 2024-04-17 2:28PM EDT | 135.00 | 9.10 | 14.60 | 15.50 | 0.00 | - | - | 3 | 92.02% |
| EL240503C00136000 | 2024-04-24 12:13PM EDT | 136.00 | 13.70 | 13.90 | 16.10 | 0.00 | - | 43 | 32 | 102.39% |
| EL240503C00137000 | 2024-04-23 2:51PM EDT | 137.00 | 14.80 | 13.20 | 15.00 | 0.00 | - | 1 | 17 | 99.19% |
| EL240503C00138000 | 2024-04-25 1:32PM EDT | 138.00 | 11.25 | 12.20 | 13.70 | 0.00 | - | 10 | 19 | 92.29% |
| EL240503C00139000 | 2024-04-24 12:13PM EDT | 139.00 | 11.60 | 10.40 | 12.50 | 0.00 | - | 19 | 23 | 80.32% |
| EL240503C00140000 | 2024-04-26 9:36AM EDT | 140.00 | 8.90 | 10.50 | 11.80 | -0.98 | -9.92% | 2 | 21 | 85.50% |
| EL240503C00141000 | 2024-04-24 3:14PM EDT | 141.00 | 10.90 | 9.00 | 11.20 | 0.00 | - | 11 | 2 | 79.88% |
| EL240503C00142000 | 2024-04-24 2:06PM EDT | 142.00 | 10.05 | 9.90 | 11.00 | 0.00 | - | 1 | 1 | 92.72% |
| EL240503C00143000 | 2024-04-18 1:57PM EDT | 143.00 | 8.20 | 9.30 | 10.20 | 0.00 | - | 1 | 8 | 91.19% |
| EL240503C00144000 | 2024-04-26 11:59AM EDT | 144.00 | 7.66 | 8.80 | 9.90 | -2.84 | -27.05% | 45 | 13 | 93.21% |
| EL240503C00145000 | 2024-04-26 1:32PM EDT | 145.00 | 8.10 | 8.30 | 9.00 | +1.36 | +20.18% | 186 | 102 | 91.16% |
| EL240503C00146000 | 2024-04-26 3:54PM EDT | 146.00 | 8.05 | 7.80 | 8.30 | +1.25 | +18.38% | 66 | 103 | 90.14% |
| EL240503C00147000 | 2024-04-26 3:39PM EDT | 147.00 | 7.16 | 7.40 | 7.90 | -0.28 | -3.76% | 9 | 380 | 91.31% |
| EL240503C00148000 | 2024-04-26 3:58PM EDT | 148.00 | 7.05 | 6.80 | 7.30 | +1.25 | +21.55% | 177 | 60 | 89.77% |
| EL240503C00149000 | 2024-04-26 3:00PM EDT | 149.00 | 6.08 | 6.30 | 7.00 | +0.38 | +6.67% | 1 | 21 | 90.41% |
| EL240503C00150000 | 2024-04-26 3:50PM EDT | 150.00 | 6.11 | 5.80 | 6.40 | +1.11 | +22.20% | 103 | 107 | 88.96% |
| EL240503C00152500 | 2024-04-26 3:57PM EDT | 152.50 | 5.18 | 4.80 | 5.40 | +1.08 | +26.34% | 73 | 340 | 88.77% |
| EL240503C00155000 | 2024-04-26 2:50PM EDT | 155.00 | 3.87 | 3.90 | 4.40 | +0.57 | +17.27% | 57 | 157 | 87.60% |
| EL240503C00157500 | 2024-04-26 3:41PM EDT | 157.50 | 3.18 | 3.10 | 3.50 | +0.58 | +22.31% | 37 | 251 | 86.06% |
| EL240503C00160000 | 2024-04-26 3:31PM EDT | 160.00 | 2.55 | 2.55 | 2.85 | +0.45 | +21.43% | 16 | 275 | 86.38% |
| EL240503C00162500 | 2024-04-26 3:57PM EDT | 162.50 | 2.20 | 2.00 | 2.25 | +0.55 | +33.33% | 14 | 80 | 85.55% |
| EL240503C00165000 | 2024-04-26 3:45PM EDT | 165.00 | 1.68 | 1.55 | 1.75 | +0.38 | +29.23% | 7 | 174 | 84.77% |
| EL240503C00167500 | 2024-04-26 12:45PM EDT | 167.50 | 0.97 | 1.15 | 1.45 | -0.35 | -26.52% | 1 | 7 | 84.77% |
| EL240503C00170000 | 2024-04-26 1:15PM EDT | 170.00 | 0.80 | 0.90 | 1.70 | +0.10 | +14.29% | 5 | 314 | 91.21% |
| EL240503C00172500 | 2024-04-26 11:07AM EDT | 172.50 | 0.53 | 0.70 | 0.85 | +0.03 | +6.00% | 9 | 21 | 84.42% |
| EL240503C00175000 | 2024-04-23 11:16AM EDT | 175.00 | 0.90 | 0.50 | 0.60 | 0.00 | - | 1 | 221 | 82.91% |
| EL240503C00180000 | 2024-04-26 3:57PM EDT | 180.00 | 0.30 | 0.25 | 2.40 | -0.10 | -25.00% | 10 | 46 | 115.53% |
| EL240503C00185000 | 2024-04-24 10:07AM EDT | 185.00 | 0.30 | 0.05 | 0.25 | 0.00 | - | 1 | 20 | 81.25% |
| EL240503C00190000 | 2024-04-26 2:00PM EDT | 190.00 | 0.12 | 0.00 | 0.35 | -0.16 | -57.14% | 60 | 14 | 91.21% |
| EL240503C00195000 | 2024-04-24 3:57PM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,804 | 1,805 | 77.34% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240503P00105000 | 2024-04-16 10:19AM EDT | 105.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | - | 2 | 139.16% |
| EL240503P00110000 | 2024-04-23 10:44AM EDT | 110.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 122.85% |
| EL240503P00115000 | 2024-04-23 2:45PM EDT | 115.00 | 0.24 | 0.05 | 0.20 | 0.00 | - | 5 | 71 | 88.48% |
| EL240503P00120000 | 2024-04-26 1:14PM EDT | 120.00 | 0.40 | 0.15 | 0.40 | -0.05 | -11.11% | 29 | 352 | 86.33% |
| EL240503P00124000 | 2024-04-26 3:33PM EDT | 124.00 | 0.61 | 0.50 | 0.65 | -0.24 | -28.24% | 7 | 60 | 87.99% |
| EL240503P00125000 | 2024-04-26 2:35PM EDT | 125.00 | 0.80 | 0.60 | 0.75 | -0.15 | -15.79% | 11 | 499 | 88.23% |
| EL240503P00126000 | 2024-04-26 10:53AM EDT | 126.00 | 1.05 | 0.70 | 0.85 | -0.05 | -4.55% | 3 | 57 | 88.09% |
| EL240503P00127000 | 2024-04-26 3:46PM EDT | 127.00 | 0.95 | 0.80 | 1.05 | -0.28 | -22.76% | 6 | 12 | 89.06% |
| EL240503P00128000 | 2024-04-26 3:07PM EDT | 128.00 | 1.12 | 0.90 | 1.80 | -0.36 | -24.32% | 1 | 6 | 96.14% |
| EL240503P00129000 | 2024-04-26 11:11AM EDT | 129.00 | 1.65 | 1.05 | 2.15 | 0.00 | - | 2 | 18 | 97.95% |
| EL240503P00130000 | 2024-04-26 3:13PM EDT | 130.00 | 1.37 | 1.20 | 1.40 | -0.38 | -21.71% | 6 | 166 | 87.65% |
| EL240503P00131000 | 2024-04-26 3:54PM EDT | 131.00 | 1.50 | 0.05 | 1.60 | -0.15 | -9.09% | 2 | 98 | 72.71% |
| EL240503P00132000 | 2024-04-26 3:25PM EDT | 132.00 | 1.80 | 1.30 | 1.80 | -0.20 | -10.00% | 1 | 29 | 85.40% |
| EL240503P00133000 | 2024-04-26 3:07PM EDT | 133.00 | 1.99 | 1.65 | 2.00 | -0.21 | -9.55% | 4 | 66 | 86.84% |
| EL240503P00134000 | 2024-04-25 12:19PM EDT | 134.00 | 2.75 | 1.40 | 2.25 | 0.00 | - | 1 | 87 | 82.86% |
| EL240503P00135000 | 2024-04-26 2:27PM EDT | 135.00 | 2.65 | 1.70 | 2.45 | -0.55 | -17.19% | 16 | 80 | 83.23% |
| EL240503P00136000 | 2024-04-26 3:12PM EDT | 136.00 | 2.75 | 2.45 | 2.75 | +0.51 | +22.77% | 2 | 56 | 87.70% |
| EL240503P00137000 | 2024-04-26 3:13PM EDT | 137.00 | 3.04 | 2.65 | 3.10 | -0.86 | -22.05% | 4 | 20 | 87.55% |
| EL240503P00138000 | 2024-04-26 3:37PM EDT | 138.00 | 3.40 | 2.30 | 3.40 | -0.59 | -14.79% | 3 | 77 | 82.67% |
| EL240503P00139000 | 2024-04-26 12:17PM EDT | 139.00 | 4.20 | 3.30 | 3.80 | +0.34 | +8.81% | 1 | 18 | 88.23% |
| EL240503P00140000 | 2024-04-26 2:01PM EDT | 140.00 | 4.10 | 3.60 | 4.20 | -0.30 | -6.82% | 13 | 170 | 88.28% |
| EL240503P00141000 | 2024-04-26 3:17PM EDT | 141.00 | 4.40 | 4.00 | 4.60 | +0.15 | +3.53% | 3 | 38 | 88.70% |
| EL240503P00142000 | 2024-04-26 3:52PM EDT | 142.00 | 4.60 | 4.40 | 4.80 | +0.71 | +18.25% | 109 | 116 | 87.48% |
| EL240503P00143000 | 2024-04-26 1:34PM EDT | 143.00 | 5.50 | 4.80 | 5.20 | -0.47 | -7.87% | 3 | 49 | 87.33% |
| EL240503P00144000 | 2024-04-26 2:25PM EDT | 144.00 | 5.91 | 5.20 | 5.90 | -0.89 | -13.09% | 29 | 17 | 88.77% |
| EL240503P00145000 | 2024-04-26 3:21PM EDT | 145.00 | 6.20 | 5.10 | 7.80 | -0.90 | -12.68% | 29 | 77 | 94.31% |
| EL240503P00146000 | 2024-04-26 3:44PM EDT | 146.00 | 6.80 | 6.20 | 6.80 | -1.20 | -15.00% | 69 | 24 | 88.89% |
| EL240503P00147000 | 2024-04-26 3:45PM EDT | 147.00 | 7.10 | 6.60 | 7.10 | -0.80 | -10.13% | 21 | 85 | 87.01% |
| EL240503P00148000 | 2024-04-24 3:14PM EDT | 148.00 | 7.10 | 7.20 | 7.70 | 0.00 | - | 42 | 95 | 87.94% |
| EL240503P00149000 | 2024-04-26 1:25PM EDT | 149.00 | 8.20 | 7.70 | 8.10 | +0.50 | +6.49% | 1 | 103 | 86.74% |
| EL240503P00150000 | 2024-04-26 3:38PM EDT | 150.00 | 8.90 | 8.10 | 8.90 | -0.38 | -4.09% | 6 | 14 | 87.11% |
| EL240503P00152500 | 2024-04-24 2:33PM EDT | 152.50 | 9.90 | 9.60 | 10.80 | 0.00 | - | 3 | 71 | 89.40% |
| EL240503P00155000 | 2024-04-12 3:27PM EDT | 155.00 | 18.42 | 11.20 | 11.90 | 0.00 | - | 5 | 5 | 85.64% |
| EL240503P00157500 | 2024-04-16 9:59AM EDT | 157.50 | 22.80 | 12.80 | 15.40 | 0.00 | - | 4 | 5 | 96.29% |
| EL240503P00160000 | 2024-04-19 2:51PM EDT | 160.00 | 17.92 | 14.20 | 15.40 | 0.00 | - | 10 | 11 | 79.54% |
| EL240503P00165000 | 2024-04-19 2:51PM EDT | 165.00 | 22.07 | 17.40 | 19.40 | 0.00 | - | 10 | 10 | 68.41% |
| EL240503P00167500 | 2024-03-26 11:48AM EDT | 167.50 | 26.98 | 22.10 | 24.80 | 0.00 | - | 1 | 1 | 121.27% |
| EL240503P00170000 | 2024-03-26 10:06AM EDT | 170.00 | 30.00 | 25.90 | 27.00 | 0.00 | - | 4 | 4 | 136.57% |
| EL240503P00172500 | 2024-04-01 11:30AM EDT | 172.50 | 22.60 | 25.00 | 26.00 | 0.00 | - | - | 12 | 74.17% |
| EL240503P00175000 | 2024-04-26 12:46PM EDT | 175.00 | 30.39 | 27.00 | 28.50 | -5.61 | -15.58% | 4 | 0 | 67.68% |
| EL240503P00180000 | 2024-04-01 12:04PM EDT | 180.00 | 29.40 | 31.60 | 35.00 | 0.00 | - | 11 | 1 | 99.85% |
