Deutsche Märkte öffnen in 8 Stunden 13 Minuten
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.601,82 -436,02 (-0,74%) CMC Crypto 200
1.306,52 -58,60 (-4,29%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
The Estée Lauder Companies Inc. (EL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240510C00115000 | 2024-05-01 1:36PM EDT | 115.00 | 12.30 | 12.60 | 16.50 | 0.00 | - | - | 5 | 56.45% |
| EL240510C00120000 | 2024-05-01 1:58PM EDT | 120.00 | 10.40 | 7.70 | 11.80 | 0.00 | - | - | 1 | 52.54% |
| EL240510C00124000 | 2024-05-01 1:45PM EDT | 124.00 | 5.80 | 5.10 | 7.00 | -0.20 | -3.33% | 2 | 0 | 68.21% |
| EL240510C00125000 | 2024-05-02 11:13AM EDT | 125.00 | 8.70 | 3.00 | 5.30 | 0.00 | - | - | 40 | 45.56% |
| EL240510C00126000 | 2024-05-07 2:15PM EDT | 126.00 | 3.80 | 3.70 | 4.50 | -1.55 | -28.97% | 3 | 15 | 44.14% |
| EL240510C00127000 | 2024-05-07 9:32AM EDT | 127.00 | 2.85 | 2.95 | 3.30 | -0.85 | -22.97% | 4 | 25 | 33.35% |
| EL240510C00128000 | 2024-05-07 1:50PM EDT | 128.00 | 2.65 | 2.25 | 2.45 | -0.20 | -7.02% | 4 | 31 | 29.69% |
| EL240510C00129000 | 2024-05-07 10:44AM EDT | 129.00 | 2.05 | 1.65 | 1.80 | -0.55 | -21.15% | 5 | 78 | 28.57% |
| EL240510C00130000 | 2024-05-07 2:13PM EDT | 130.00 | 1.25 | 1.20 | 1.30 | -0.55 | -30.56% | 21 | 90 | 28.47% |
| EL240510C00131000 | 2024-05-07 2:34PM EDT | 131.00 | 0.74 | 0.75 | 0.90 | -0.61 | -45.19% | 19 | 117 | 28.27% |
| EL240510C00132000 | 2024-05-07 3:55PM EDT | 132.00 | 0.50 | 0.50 | 0.60 | -0.48 | -48.98% | 28 | 81 | 28.22% |
| EL240510C00133000 | 2024-05-07 2:16PM EDT | 133.00 | 0.38 | 0.30 | 1.40 | -0.28 | -42.42% | 36 | 113 | 51.32% |
| EL240510C00134000 | 2024-05-07 2:16PM EDT | 134.00 | 0.28 | 0.15 | 0.30 | -0.27 | -49.09% | 6 | 10 | 30.37% |
| EL240510C00135000 | 2024-05-07 2:08PM EDT | 135.00 | 0.25 | 0.10 | 0.25 | -0.10 | -28.57% | 117 | 163 | 32.91% |
| EL240510C00136000 | 2024-05-07 2:49PM EDT | 136.00 | 0.15 | 0.05 | 0.15 | -0.10 | -40.00% | 31 | 28 | 32.42% |
| EL240510C00137000 | 2024-05-06 3:02PM EDT | 137.00 | 0.19 | 0.05 | 0.15 | 0.00 | - | 24 | 71 | 36.13% |
| EL240510C00138000 | 2024-05-07 2:50PM EDT | 138.00 | 0.10 | 0.05 | 0.15 | -0.01 | -9.09% | 10 | 94 | 39.65% |
| EL240510C00139000 | 2024-05-07 1:11PM EDT | 139.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 1 | 100 | 43.07% |
| EL240510C00140000 | 2024-05-07 9:35AM EDT | 140.00 | 0.06 | 0.05 | 0.15 | +0.01 | +20.00% | 40 | 285 | 46.48% |
| EL240510C00141000 | 2024-05-07 1:58PM EDT | 141.00 | 0.10 | 0.00 | 0.15 | -0.10 | -50.00% | 21 | 34 | 49.71% |
| EL240510C00142000 | 2024-05-07 10:41AM EDT | 142.00 | 0.05 | 0.00 | 0.15 | -0.25 | -83.33% | 40 | 62 | 52.93% |
| EL240510C00143000 | 2024-05-07 10:40AM EDT | 143.00 | 0.05 | 0.05 | 0.35 | 0.00 | - | 50 | 16 | 59.47% |
| EL240510C00144000 | 2024-05-07 9:33AM EDT | 144.00 | 0.05 | 0.00 | 0.55 | -0.25 | -83.33% | 1 | 82 | 67.19% |
| EL240510C00145000 | 2024-05-07 10:49AM EDT | 145.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 40 | 45 | 62.31% |
| EL240510C00146000 | 2024-05-07 10:49AM EDT | 146.00 | 0.05 | 0.05 | 0.60 | -0.05 | -50.00% | 127 | 14 | 76.56% |
| EL240510C00147000 | 2024-05-07 3:59PM EDT | 147.00 | 0.05 | 0.00 | 0.15 | -0.09 | -64.29% | 14 | 502 | 60.55% |
| EL240510C00148000 | 2024-05-01 3:44PM EDT | 148.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12 | 48 | 25.00% |
| EL240510C00149000 | 2024-05-02 1:40PM EDT | 149.00 | 0.13 | 0.00 | 0.70 | 0.00 | - | 2 | 9 | 87.70% |
| EL240510C00150000 | 2024-05-07 2:51PM EDT | 150.00 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 156 | 107 | 64.84% |
| EL240510C00152500 | 2024-05-07 12:19PM EDT | 152.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 253 | 37 | 70.70% |
| EL240510C00155000 | 2024-05-07 10:51AM EDT | 155.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 89 | 76.95% |
| EL240510C00157500 | 2024-05-01 1:01PM EDT | 157.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 168 | 82.42% |
| EL240510C00160000 | 2024-05-02 2:10PM EDT | 160.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 269 | 81.25% |
| EL240510C00162500 | 2024-04-30 3:57PM EDT | 162.50 | 2.09 | 0.00 | 0.75 | 0.00 | - | 7 | 45 | 129.10% |
| EL240510C00165000 | 2024-05-02 9:38AM EDT | 165.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 25 | 91.41% |
| EL240510C00167500 | 2024-05-01 12:19PM EDT | 167.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 142.38% |
| EL240510C00170000 | 2024-05-01 2:51PM EDT | 170.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 3 | 33 | 148.83% |
| EL240510C00172500 | 2024-05-01 9:35AM EDT | 172.50 | 0.75 | 0.00 | 0.75 | 0.00 | - | 17 | 20 | 155.08% |
| EL240510C00175000 | 2024-05-01 2:44PM EDT | 175.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 6 | 24 | 119.53% |
| EL240510C00177500 | 2024-05-01 9:55AM EDT | 177.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 20 | 167.19% |
| EL240510C00180000 | 2024-04-30 3:59PM EDT | 180.00 | 0.36 | 0.00 | 0.05 | 0.00 | - | - | 3 | 119.53% |
| EL240510C00185000 | 2024-04-23 11:01AM EDT | 185.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 649 | 184.38% |
| EL240510C00190000 | 2024-04-30 3:04PM EDT | 190.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 135.94% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240510P00095000 | 2024-04-30 3:55PM EDT | 95.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 174.61% |
| EL240510P00100000 | 2024-04-30 3:09PM EDT | 100.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 150.20% |
| EL240510P00110000 | 2024-04-10 2:05PM EDT | 110.00 | 0.38 | 0.00 | 0.05 | 0.00 | - | - | 1 | 65.63% |
| EL240510P00112000 | 2024-05-01 3:53PM EDT | 112.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 3 | 1 | 59.38% |
| EL240510P00114000 | 2024-05-07 11:11AM EDT | 114.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 1 | 1 | 58.20% |
| EL240510P00115000 | 2024-05-01 1:58PM EDT | 115.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 82 | 53 | 63.97% |
| EL240510P00117000 | 2024-05-01 2:12PM EDT | 117.00 | 0.17 | 0.00 | 0.30 | 0.00 | - | - | 0 | 58.20% |
| EL240510P00118000 | 2024-05-03 3:14PM EDT | 118.00 | 0.16 | 0.00 | 0.00 | -0.14 | -46.67% | 1 | 4 | 25.00% |
| EL240510P00119000 | 2024-05-01 12:40PM EDT | 119.00 | 0.75 | 0.05 | 0.75 | 0.00 | - | - | 1 | 63.53% |
| EL240510P00120000 | 2024-05-07 10:46AM EDT | 120.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 455 | 52.05% |
| EL240510P00121000 | 2024-05-06 1:10PM EDT | 121.00 | 0.10 | 0.05 | 0.65 | 0.00 | - | 5 | 37 | 52.10% |
| EL240510P00122000 | 2024-05-07 10:25AM EDT | 122.00 | 0.10 | 0.05 | 0.15 | +0.03 | +42.86% | 1 | 20 | 38.18% |
| EL240510P00123000 | 2024-05-07 1:10PM EDT | 123.00 | 0.10 | 0.05 | 0.15 | -0.01 | -9.09% | 3 | 126 | 34.08% |
| EL240510P00124000 | 2024-05-07 3:23PM EDT | 124.00 | 0.20 | 0.10 | 0.20 | +0.05 | +33.33% | 28 | 80 | 32.13% |
| EL240510P00125000 | 2024-05-07 12:53PM EDT | 125.00 | 0.20 | 0.15 | 0.30 | -0.05 | -20.00% | 17 | 164 | 31.35% |
| EL240510P00126000 | 2024-05-07 10:06AM EDT | 126.00 | 0.35 | 0.30 | 0.40 | -0.10 | -22.22% | 5 | 113 | 29.30% |
| EL240510P00127000 | 2024-05-07 2:10PM EDT | 127.00 | 0.50 | 0.45 | 0.60 | -0.12 | -19.35% | 3 | 68 | 28.66% |
| EL240510P00128000 | 2024-05-07 3:59PM EDT | 128.00 | 0.80 | 0.70 | 0.85 | -0.10 | -11.11% | 9 | 120 | 27.49% |
| EL240510P00129000 | 2024-05-07 3:56PM EDT | 129.00 | 1.20 | 1.05 | 1.20 | -0.02 | -1.64% | 34 | 152 | 26.51% |
| EL240510P00130000 | 2024-05-07 10:49AM EDT | 130.00 | 1.45 | 1.55 | 1.70 | -0.30 | -17.14% | 12 | 287 | 26.42% |
| EL240510P00131000 | 2024-05-07 3:14PM EDT | 131.00 | 2.30 | 2.15 | 2.30 | -0.02 | -0.86% | 8 | 106 | 26.07% |
| EL240510P00132000 | 2024-05-07 3:15PM EDT | 132.00 | 3.30 | 2.45 | 3.10 | +0.60 | +22.22% | 5 | 142 | 27.98% |
| EL240510P00133000 | 2024-05-07 1:32PM EDT | 133.00 | 3.20 | 3.30 | 4.00 | -0.38 | -10.61% | 2 | 67 | 31.01% |
| EL240510P00134000 | 2024-05-07 11:53AM EDT | 134.00 | 3.90 | 2.85 | 5.10 | -0.50 | -11.36% | 4 | 52 | 38.67% |
| EL240510P00135000 | 2024-05-07 10:22AM EDT | 135.00 | 5.50 | 4.00 | 6.40 | +1.21 | +28.21% | 2 | 39 | 51.32% |
| EL240510P00136000 | 2024-05-06 11:18AM EDT | 136.00 | 5.50 | 5.70 | 7.30 | 0.00 | - | 11 | 116 | 53.76% |
| EL240510P00137000 | 2024-05-06 1:55PM EDT | 137.00 | 7.60 | 5.50 | 9.60 | 0.00 | - | 2 | 76 | 89.36% |
| EL240510P00138000 | 2024-05-07 10:06AM EDT | 138.00 | 8.47 | 7.50 | 10.10 | +0.97 | +12.93% | 1 | 55 | 83.50% |
| EL240510P00139000 | 2024-05-03 12:24PM EDT | 139.00 | 6.55 | 8.50 | 11.50 | 0.00 | - | 3 | 13 | 58.06% |
| EL240510P00140000 | 2024-05-01 1:59PM EDT | 140.00 | 10.38 | 9.40 | 12.50 | 0.00 | - | 21 | 37 | 60.25% |
| EL240510P00141000 | 2024-05-03 12:23PM EDT | 141.00 | 8.55 | 10.00 | 13.60 | 0.00 | - | 2 | 44 | 57.62% |
| EL240510P00142000 | 2024-04-29 10:24AM EDT | 142.00 | 4.90 | 10.70 | 14.60 | 0.00 | - | 5 | 13 | 52.25% |
| EL240510P00143000 | 2024-05-07 9:56AM EDT | 143.00 | 13.37 | 12.20 | 15.60 | +0.55 | +4.29% | 1 | 5 | 69.43% |
| EL240510P00144000 | 2024-05-03 12:06PM EDT | 144.00 | 12.09 | 12.70 | 16.60 | 0.00 | - | 2 | 2 | 58.40% |
| EL240510P00145000 | 2024-05-03 12:06PM EDT | 145.00 | 13.11 | 14.00 | 17.60 | 0.00 | - | 3 | 5 | 71.39% |
| EL240510P00146000 | 2024-05-07 9:56AM EDT | 146.00 | 16.28 | 14.90 | 18.60 | +0.52 | +3.30% | 1 | 2 | 71.68% |
| EL240510P00147000 | 2024-05-01 10:50AM EDT | 147.00 | 14.40 | 16.40 | 19.50 | 0.00 | - | 5 | 0 | 85.74% |
| EL240510P00148000 | 2024-05-06 12:59PM EDT | 148.00 | 17.76 | 16.70 | 20.50 | 0.00 | - | 3 | 3 | 65.23% |
| EL240510P00149000 | 2024-05-06 11:56AM EDT | 149.00 | 17.92 | 17.70 | 21.60 | 0.00 | - | 1 | 1 | 73.24% |
| EL240510P00150000 | 2024-05-01 1:59PM EDT | 150.00 | 20.23 | 18.80 | 22.60 | 0.00 | - | 5 | 2 | 80.27% |
| EL240510P00152500 | 2024-05-06 10:49AM EDT | 152.50 | 22.21 | 21.30 | 25.10 | 0.00 | - | 4 | 7 | 87.50% |
| EL240510P00155000 | 2024-04-05 3:51PM EDT | 155.00 | 14.45 | 20.00 | 23.30 | 0.00 | - | 1 | 1 | 0.00% |
| EL240510P00157500 | 2024-05-01 3:30PM EDT | 157.50 | 29.10 | 26.80 | 29.80 | 0.00 | - | 82 | 1 | 109.28% |
| EL240510P00160000 | 2024-04-30 9:46AM EDT | 160.00 | 15.50 | 28.70 | 32.60 | 0.00 | - | 1 | 0 | 102.34% |
| EL240510P00180000 | 2024-04-09 11:04AM EDT | 180.00 | 33.00 | 48.70 | 52.60 | 0.00 | - | - | 0 | 147.66% |
