Deutsche Märkte geschlossen
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.474,71 -577,96 (-0,98%) CMC Crypto 200
1.308,29 -56,83 (-4,16%) 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 - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:125.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240510C00125000 | 2024-05-02 11:13AM EDT | 2024-05-10 | 8.70 | 3.00 | 5.30 | 0.00 | - | - | 40 | 45.56% |
| EL240517C00125000 | 2024-05-02 10:04AM EDT | 2024-05-17 | 5.66 | 5.40 | 6.40 | -1.84 | -24.53% | 7 | 51 | 42.38% |
| EL240524C00125000 | 2024-05-03 12:22PM EDT | 2024-05-24 | 9.20 | 5.80 | 7.20 | 0.00 | - | 1 | 7 | 40.92% |
| EL240531C00125000 | 2024-05-03 9:49AM EDT | 2024-05-31 | 11.70 | 6.50 | 8.60 | 0.00 | - | 3 | 37 | 45.90% |
| EL240607C00125000 | 2024-05-01 1:32PM EDT | 2024-06-07 | 5.59 | 6.80 | 8.00 | 0.00 | - | - | 10 | 36.37% |
| EL240614C00125000 | 2024-05-02 10:59AM EDT | 2024-06-14 | 10.84 | 7.20 | 9.60 | 0.00 | - | - | 1 | 43.01% |
| EL240621C00125000 | 2024-05-06 2:14PM EDT | 2024-06-21 | 8.70 | 7.90 | 8.20 | 0.00 | - | 2 | 209 | 31.51% |
| EL240719C00125000 | 2024-05-06 12:07PM EDT | 2024-07-19 | 11.00 | 9.60 | 10.30 | 0.00 | - | 1 | 35 | 34.38% |
| EL240816C00125000 | 2024-05-02 1:39PM EDT | 2024-08-16 | 14.90 | 11.20 | 12.60 | 0.00 | - | 2 | 125 | 38.06% |
| EL241018C00125000 | 2024-05-07 12:03PM EDT | 2024-10-18 | 15.90 | 13.40 | 15.20 | -13.60 | -46.10% | 12 | 22 | 37.69% |
| EL250117C00125000 | 2024-05-07 2:19PM EDT | 2025-01-17 | 19.00 | 18.70 | 19.40 | -2.80 | -12.84% | 1 | 67 | 40.31% |
| EL250620C00125000 | 2024-05-02 3:04PM EDT | 2025-06-20 | 27.70 | 23.10 | 25.40 | 0.00 | - | 1 | 2 | 43.28% |
| EL260116C00125000 | 2024-05-02 10:52AM EDT | 2026-01-16 | 31.50 | 27.80 | 29.40 | 0.00 | - | 2 | 48 | 41.44% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240510P00125000 | 2024-05-07 12:53PM EDT | 2024-05-10 | 0.20 | 0.15 | 0.30 | -0.05 | -20.00% | 17 | 164 | 31.35% |
| EL240517P00125000 | 2024-05-07 12:59PM EDT | 2024-05-17 | 0.70 | 0.75 | 0.85 | -0.16 | -18.60% | 12 | 826 | 28.08% |
| EL240524P00125000 | 2024-05-07 12:36PM EDT | 2024-05-24 | 1.29 | 1.25 | 1.50 | -0.06 | -4.44% | 2 | 59 | 28.98% |
| EL240531P00125000 | 2024-05-07 2:31PM EDT | 2024-05-31 | 2.15 | 1.90 | 2.20 | +0.06 | +2.87% | 13 | 84 | 30.54% |
| EL240607P00125000 | 2024-05-07 3:37PM EDT | 2024-06-07 | 2.53 | 2.30 | 2.90 | +0.07 | +2.85% | 11 | 52 | 32.06% |
| EL240621P00125000 | 2024-05-07 3:27PM EDT | 2024-06-21 | 3.40 | 3.20 | 3.50 | +0.18 | +5.59% | 27 | 804 | 30.29% |
| EL240719P00125000 | 2024-05-07 3:30PM EDT | 2024-07-19 | 4.70 | 4.40 | 4.70 | +0.22 | +4.91% | 12 | 1,705 | 29.37% |
| EL240816P00125000 | 2024-05-06 10:48AM EDT | 2024-08-16 | 5.70 | 5.50 | 5.80 | 0.00 | - | 327 | 865 | 29.26% |
| EL241018P00125000 | 2024-05-07 3:51PM EDT | 2024-10-18 | 8.75 | 6.80 | 8.90 | -0.05 | -0.57% | 30 | 802 | 32.30% |
| EL250117P00125000 | 2024-05-07 10:04AM EDT | 2025-01-17 | 11.90 | 11.70 | 12.00 | +1.01 | +9.27% | 4 | 749 | 33.36% |
| EL260116P00125000 | 2024-05-06 1:29PM EDT | 2026-01-16 | 18.50 | 17.40 | 19.00 | -0.10 | -0.54% | 1 | 123 | 32.25% |
