Deutsche Märkte schließen in 8 Stunden 17 Minuten
DAX
18.677,87 0,00 (0,00%) Euro Stoxx 50
5.030,35 -28,85 (-0,57%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.356,30 -0,20 (-0,01%) EUR/USD
1,0857 -0,0004 (-0,03%) Bitcoin EUR
62.913,47 +410,09 (+0,66%)
The Estée Lauder Companies Inc. (EL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240607C00115000 | 2024-05-16 10:29AM EDT | 115.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL240607C00125000 | 2024-05-28 1:48PM EDT | 125.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EL240607C00126000 | 2024-05-28 2:35PM EDT | 126.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EL240607C00127000 | 2024-05-28 10:30AM EDT | 127.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| EL240607C00128000 | 2024-05-28 3:51PM EDT | 128.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| EL240607C00129000 | 2024-05-28 3:53PM EDT | 129.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| EL240607C00130000 | 2024-05-28 2:32PM EDT | 130.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| EL240607C00131000 | 2024-05-28 10:28AM EDT | 131.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| EL240607C00132000 | 2024-05-28 10:04AM EDT | 132.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| EL240607C00133000 | 2024-05-28 2:16PM EDT | 133.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EL240607C00134000 | 2024-05-28 10:14AM EDT | 134.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| EL240607C00135000 | 2024-05-28 3:36PM EDT | 135.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| EL240607C00136000 | 2024-05-28 10:25AM EDT | 136.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EL240607C00137000 | 2024-05-21 3:34PM EDT | 137.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| EL240607C00138000 | 2024-05-21 2:49PM EDT | 138.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| EL240607C00139000 | 2024-05-21 12:01PM EDT | 139.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| EL240607C00140000 | 2024-05-24 1:54PM EDT | 140.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| EL240607C00144000 | 2024-05-21 10:23AM EDT | 144.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| EL240607C00145000 | 2024-05-28 10:05AM EDT | 145.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EL240607C00150000 | 2024-05-21 9:56AM EDT | 150.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EL240607C00155000 | 2024-05-28 11:59AM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| EL240607C00160000 | 2024-05-28 11:59AM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| EL240607C00165000 | 2024-05-01 10:17AM EDT | 165.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| EL240607C00170000 | 2024-05-02 10:00AM EDT | 170.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| EL240607C00175000 | 2024-05-02 10:00AM EDT | 175.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| EL240607C00180000 | 2024-05-17 2:05PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EL240607C00185000 | 2024-05-21 12:21PM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| EL240607C00190000 | 2024-05-21 12:21PM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| EL240607C00195000 | 2024-05-15 3:09PM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240607P00095000 | 2024-05-24 2:19PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| EL240607P00100000 | 2024-05-24 3:04PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EL240607P00105000 | 2024-05-03 3:27PM EDT | 105.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| EL240607P00110000 | 2024-05-16 10:05AM EDT | 110.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| EL240607P00115000 | 2024-05-28 2:45PM EDT | 115.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| EL240607P00116000 | 2024-05-28 10:56AM EDT | 116.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 10 | - | 12.50% |
| EL240607P00118000 | 2024-05-28 2:35PM EDT | 118.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 11 | - | 12.50% |
| EL240607P00119000 | 2024-05-28 10:15AM EDT | 119.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1,529 | 0 | 6.25% |
| EL240607P00120000 | 2024-05-28 12:08PM EDT | 120.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| EL240607P00121000 | 2024-05-28 2:33PM EDT | 121.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| EL240607P00122000 | 2024-05-28 1:43PM EDT | 122.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| EL240607P00123000 | 2024-05-28 10:23AM EDT | 123.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| EL240607P00124000 | 2024-05-28 9:44AM EDT | 124.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| EL240607P00125000 | 2024-05-28 2:45PM EDT | 125.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| EL240607P00126000 | 2024-05-28 3:57PM EDT | 126.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.10% |
| EL240607P00127000 | 2024-05-28 10:23AM EDT | 127.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EL240607P00128000 | 2024-05-28 3:08PM EDT | 128.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| EL240607P00129000 | 2024-05-23 3:22PM EDT | 129.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EL240607P00130000 | 2024-05-28 2:33PM EDT | 130.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| EL240607P00131000 | 2024-05-28 2:59PM EDT | 131.00 | 6.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EL240607P00132000 | 2024-05-21 9:46AM EDT | 132.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EL240607P00133000 | 2024-05-21 2:57PM EDT | 133.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EL240607P00134000 | 2024-05-21 2:58PM EDT | 134.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EL240607P00135000 | 2024-05-24 1:34PM EDT | 135.00 | 9.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL240607P00136000 | 2024-05-23 2:35PM EDT | 136.00 | 10.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EL240607P00137000 | 2024-05-24 3:08PM EDT | 137.00 | 11.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL240607P00139000 | 2024-05-22 3:18PM EDT | 139.00 | 9.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EL240607P00140000 | 2024-05-07 11:18AM EDT | 140.00 | 10.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL240607P00145000 | 2024-05-17 3:01PM EDT | 145.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EL240607P00150000 | 2024-05-02 3:12PM EDT | 150.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EL240607P00155000 | 2024-05-10 10:24AM EDT | 155.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EL240607P00160000 | 2024-05-02 12:27PM EDT | 160.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EL240607P00175000 | 2024-05-02 9:59AM EDT | 175.00 | 43.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EL240607P00180000 | 2024-05-06 9:41AM EDT | 180.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
