Deutsche Märkte öffnen in 1 Stunde 5 Minute
Nikkei 225
38.598,59 -256,78 (-0,66%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Bitcoin EUR
63.256,52 +681,47 (+1,09%) CMC Crypto 200
1.452,17 -44,29 (-2,96%) Nasdaq Compositive
17.019,88 +99,08 (+0,59%) S&P 500
5.306,04 +1,32 (+0,02%)
The Estée Lauder Companies Inc. (EL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EL260116C00055000 | 2024-03-05 11:56AM EDT | 55.00 | 94.63 | 92.50 | 95.40 | 0.00 | - | 1 | 3 | 129.10% |
| EL260116C00060000 | 2024-05-21 2:32PM EDT | 60.00 | 73.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EL260116C00065000 | 2024-05-07 1:20PM EDT | 65.00 | 69.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EL260116C00070000 | 2024-03-21 2:43PM EDT | 70.00 | 81.50 | 77.00 | 82.00 | 0.00 | - | 2 | 9 | 101.53% |
| EL260116C00075000 | 2024-05-14 10:49AM EDT | 75.00 | 65.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EL260116C00080000 | 2024-05-23 3:24PM EDT | 80.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EL260116C00085000 | 2023-12-01 12:21PM EDT | 85.00 | 55.60 | 67.00 | 70.80 | 0.00 | - | 1 | 2 | 90.18% |
| EL260116C00090000 | 2024-05-20 10:30AM EDT | 90.00 | 52.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL260116C00095000 | 2024-05-07 11:40AM EDT | 95.00 | 46.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EL260116C00100000 | 2024-05-23 10:59AM EDT | 100.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EL260116C00105000 | 2024-05-20 10:55AM EDT | 105.00 | 42.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL260116C00110000 | 2024-05-08 9:42AM EDT | 110.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL260116C00115000 | 2024-05-01 10:01AM EDT | 115.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL260116C00120000 | 2024-05-28 10:21AM EDT | 120.00 | 29.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL260116C00125000 | 2024-05-23 1:43PM EDT | 125.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EL260116C00130000 | 2024-05-24 9:40AM EDT | 130.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| EL260116C00135000 | 2024-05-23 2:22PM EDT | 135.00 | 22.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| EL260116C00140000 | 2024-05-20 9:30AM EDT | 140.00 | 25.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| EL260116C00145000 | 2024-05-16 12:39PM EDT | 145.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| EL260116C00150000 | 2024-05-28 9:52AM EDT | 150.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| EL260116C00155000 | 2024-05-16 11:52AM EDT | 155.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| EL260116C00160000 | 2024-05-24 9:31AM EDT | 160.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| EL260116C00165000 | 2024-05-14 12:28PM EDT | 165.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| EL260116C00170000 | 2024-05-22 12:14PM EDT | 170.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EL260116C00175000 | 2024-05-24 9:54AM EDT | 175.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EL260116C00180000 | 2024-05-14 12:50PM EDT | 180.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| EL260116C00185000 | 2024-05-24 11:34AM EDT | 185.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| EL260116C00190000 | 2024-05-14 11:44AM EDT | 190.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| EL260116C00195000 | 2024-02-12 4:53PM EDT | 195.00 | 15.50 | 20.10 | 21.30 | 0.00 | - | 1 | 25 | 60.20% |
| EL260116C00200000 | 2024-05-22 10:58AM EDT | 200.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EL260116C00205000 | 2024-05-15 3:26PM EDT | 205.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| EL260116C00210000 | 2024-05-28 1:39PM EDT | 210.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EL260116C00215000 | 2024-05-16 9:51AM EDT | 215.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| EL260116C00220000 | 2024-05-16 11:38AM EDT | 220.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EL260116C00225000 | 2024-05-15 3:26PM EDT | 225.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EL260116C00230000 | 2024-05-15 1:46PM EDT | 230.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EL260116P00055000 | 2024-05-28 11:42AM EDT | 55.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| EL260116P00060000 | 2024-05-23 1:57PM EDT | 60.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EL260116P00065000 | 2024-05-23 2:14PM EDT | 65.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EL260116P00070000 | 2024-04-25 9:30AM EDT | 70.00 | 2.10 | 2.00 | 3.40 | 0.00 | - | 1 | 14 | 41.92% |
| EL260116P00075000 | 2024-02-05 1:59PM EDT | 75.00 | 3.21 | 3.30 | 3.70 | 0.00 | - | 2 | 11 | 39.12% |
| EL260116P00080000 | 2024-05-14 12:30PM EDT | 80.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EL260116P00085000 | 2024-05-21 10:10AM EDT | 85.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EL260116P00090000 | 2024-05-28 2:33PM EDT | 90.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 6.25% |
| EL260116P00095000 | 2024-05-21 10:13AM EDT | 95.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| EL260116P00100000 | 2024-05-28 9:30AM EDT | 100.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| EL260116P00105000 | 2024-05-23 12:11PM EDT | 105.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| EL260116P00110000 | 2024-05-23 1:09PM EDT | 110.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| EL260116P00115000 | 2024-05-23 3:17PM EDT | 115.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 1.56% |
| EL260116P00120000 | 2024-05-28 11:26AM EDT | 120.00 | 17.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| EL260116P00125000 | 2024-05-24 10:38AM EDT | 125.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| EL260116P00130000 | 2024-05-24 9:31AM EDT | 130.00 | 22.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EL260116P00135000 | 2024-05-23 2:22PM EDT | 135.00 | 24.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL260116P00140000 | 2024-05-01 11:00AM EDT | 140.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EL260116P00145000 | 2024-05-23 2:49PM EDT | 145.00 | 30.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL260116P00150000 | 2024-05-09 10:18AM EDT | 150.00 | 31.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EL260116P00155000 | 2024-04-30 1:49PM EDT | 155.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| EL260116P00160000 | 2024-05-10 12:11PM EDT | 160.00 | 37.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EL260116P00165000 | 2024-05-06 11:06AM EDT | 165.00 | 41.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL260116P00170000 | 2024-05-02 9:36AM EDT | 170.00 | 44.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EL260116P00175000 | 2024-02-05 10:45AM EDT | 175.00 | 37.50 | 42.10 | 43.00 | 0.00 | - | 4 | 24 | 0.00% |
| EL260116P00180000 | 2024-02-06 10:46AM EDT | 180.00 | 44.50 | 41.70 | 45.20 | 0.00 | - | 1 | 5 | 0.00% |
| EL260116P00185000 | 2024-03-20 1:55PM EDT | 185.00 | 48.15 | 46.60 | 49.70 | 0.00 | - | 2 | 188 | 0.00% |
| EL260116P00190000 | 2024-02-05 10:49AM EDT | 190.00 | 49.90 | 52.10 | 54.20 | 0.00 | - | 2 | 0 | 0.00% |
| EL260116P00195000 | 2023-11-02 9:35AM EDT | 195.00 | 87.43 | 63.10 | 66.50 | 0.00 | - | - | 1 | 0.00% |
| EL260116P00200000 | 2024-04-15 9:30AM EDT | 200.00 | 64.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| EL260116P00205000 | 2023-11-01 9:47AM EDT | 205.00 | 102.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EL260116P00210000 | 2024-02-05 10:45AM EDT | 210.00 | 63.20 | 64.50 | 69.50 | 0.00 | - | 2 | 2 | 0.00% |
| EL260116P00230000 | 2024-04-25 3:38PM EDT | 230.00 | 84.95 | 102.00 | 107.00 | 0.00 | - | - | 1 | 34.94% |
