Deutsche Märkte öffnen in 8 Stunden 37 Minuten
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.468,91 -590,94 (-1,00%) CMC Crypto 200
1.307,18 -57,94 (-4,24%) 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:140.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240510C00140000 | 2024-05-07 9:35AM EDT | 2024-05-10 | 0.06 | 0.05 | 0.15 | +0.01 | +20.00% | 40 | 285 | 46.48% |
| EL240517C00140000 | 2024-05-07 12:59PM EDT | 2024-05-17 | 0.26 | 0.20 | 0.30 | -0.04 | -13.33% | 501 | 821 | 32.81% |
| EL240524C00140000 | 2024-05-06 12:18PM EDT | 2024-05-24 | 0.85 | 0.45 | 1.55 | 0.00 | - | 41 | 177 | 43.60% |
| EL240531C00140000 | 2024-05-07 11:47AM EDT | 2024-05-31 | 0.90 | 0.65 | 0.85 | -0.08 | -8.16% | 2 | 38 | 29.52% |
| EL240607C00140000 | 2024-05-07 12:53PM EDT | 2024-06-07 | 1.25 | 1.00 | 1.40 | -0.15 | -10.71% | 17 | 7 | 31.37% |
| EL240621C00140000 | 2024-05-07 3:08PM EDT | 2024-06-21 | 1.74 | 1.75 | 1.95 | -0.33 | -15.94% | 36 | 1,719 | 30.09% |
| EL240719C00140000 | 2024-05-07 2:59PM EDT | 2024-07-19 | 3.10 | 3.10 | 3.30 | -0.40 | -11.43% | 4 | 382 | 30.60% |
| EL240816C00140000 | 2024-05-07 3:42PM EDT | 2024-08-16 | 4.50 | 4.40 | 4.70 | -0.60 | -11.76% | 1 | 710 | 31.70% |
| EL241018C00140000 | 2024-05-07 11:02AM EDT | 2024-10-18 | 8.60 | 8.00 | 8.40 | +0.10 | +1.18% | 5 | 15 | 36.02% |
| EL250117C00140000 | 2024-05-07 11:30AM EDT | 2025-01-17 | 12.60 | 11.90 | 12.60 | -1.40 | -10.00% | 5 | 2,274 | 38.72% |
| EL250620C00140000 | 2024-05-07 2:48PM EDT | 2025-06-20 | 17.10 | 16.30 | 18.80 | -2.40 | -12.31% | 1 | 8 | 41.93% |
| EL260116C00140000 | 2024-05-01 1:00PM EDT | 2026-01-16 | 21.40 | 21.40 | 23.10 | 0.00 | - | 4 | 589 | 40.50% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240510P00140000 | 2024-05-01 1:59PM EDT | 2024-05-10 | 10.38 | 9.40 | 12.50 | 0.00 | - | 21 | 37 | 60.25% |
| EL240517P00140000 | 2024-05-07 10:01AM EDT | 2024-05-17 | 10.00 | 9.00 | 12.20 | -0.20 | -1.96% | 12 | 1,016 | 57.84% |
| EL240524P00140000 | 2024-05-06 10:57AM EDT | 2024-05-24 | 10.10 | 10.00 | 12.20 | 0.00 | - | 1 | 18 | 45.22% |
| EL240531P00140000 | 2024-05-07 2:10PM EDT | 2024-05-31 | 11.75 | 10.30 | 12.80 | +2.82 | +31.58% | 1 | 41 | 43.93% |
| EL240607P00140000 | 2024-05-07 11:18AM EDT | 2024-06-07 | 10.97 | 9.10 | 12.50 | +2.47 | +29.06% | 1 | 10 | 36.43% |
| EL240621P00140000 | 2024-05-07 2:10PM EDT | 2024-06-21 | 11.50 | 11.80 | 12.90 | -0.35 | -2.95% | 11 | 2,181 | 33.06% |
| EL240719P00140000 | 2024-05-03 3:09PM EDT | 2024-07-19 | 10.80 | 12.60 | 14.00 | 0.00 | - | 35 | 186 | 31.53% |
| EL240816P00140000 | 2024-05-03 3:07PM EDT | 2024-08-16 | 11.90 | 13.50 | 16.00 | 0.00 | - | 26 | 1,050 | 34.80% |
| EL241018P00140000 | 2024-05-03 11:25AM EDT | 2024-10-18 | 16.40 | 16.30 | 18.70 | 0.00 | - | 8 | 576 | 35.43% |
| EL250117P00140000 | 2024-05-06 1:56PM EDT | 2025-01-17 | 19.20 | 18.90 | 21.10 | 0.00 | - | 5 | 2,378 | 34.07% |
| EL250620P00140000 | 2024-05-07 12:06PM EDT | 2025-06-20 | 23.00 | 22.00 | 23.20 | +0.90 | +4.07% | 119 | 44 | 30.79% |
| EL260116P00140000 | 2024-05-01 11:00AM EDT | 2026-01-16 | 26.50 | 25.30 | 26.70 | 0.00 | - | 5 | 46 | 30.25% |
