Mercado fechará em 2 h 53 min
BOVESPA
127.051,63 +1.127,45 (+0,90%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.936,72 +208,74 (+0,37%) PETROLEO CRU
79,06 +0,06 (+0,08%) OURO
2.309,00 -2,00 (-0,09%) Bitcoin USD
59.028,85 +2.064,73 (+3,62%)
The Estée Lauder Companies Inc. (EL)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:07PM EDT. Mercado aberto.
Opções de comprapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240503C00120000 | 2024-05-02 11:57AM EDT | 120.00 | 12.56 | 11.40 | 13.80 | +5.06 | +67.47% | 1 | 34 | 98.93% |
| EL240503C00129000 | 2024-05-02 10:36AM EDT | 129.00 | 3.10 | 4.00 | 4.40 | +1.25 | +67.57% | 5 | 71 | 0.00% |
| EL240503C00134000 | 2024-05-02 12:38PM EDT | 134.00 | 0.75 | 0.80 | 0.95 | -0.05 | -6.25% | 99 | 13 | 29.98% |
| EL240503C00135000 | 2024-05-02 12:49PM EDT | 135.00 | 0.55 | 0.50 | 0.65 | +0.25 | +83.33% | 48 | 135 | 31.79% |
| EL240503C00136000 | 2024-05-02 11:54AM EDT | 136.00 | 0.30 | 0.30 | 0.45 | +0.08 | +36.36% | 24 | 52 | 33.84% |
| EL240503C00137000 | 2024-05-02 10:59AM EDT | 137.00 | 0.38 | 0.20 | 0.30 | +0.23 | +153.33% | 23 | 25 | 35.30% |
| EL240503C00138000 | 2024-05-02 12:30PM EDT | 138.00 | 0.11 | 0.10 | 0.20 | -0.04 | -26.67% | 41 | 215 | 36.82% |
| EL240503C00139000 | 2024-05-02 10:22AM EDT | 139.00 | 0.15 | 0.05 | 0.15 | -1.65 | -91.67% | 7 | 28 | 39.36% |
| EL240503C00140000 | 2024-05-02 12:23PM EDT | 140.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 5 | 31 | 40.63% |
| EL240503C00141000 | 2024-05-02 11:16AM EDT | 141.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 2 | 46 | 49.51% |
| EL240503C00142000 | 2024-05-01 1:46PM EDT | 142.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 60 | 59 | 61.33% |
| EL240503C00143000 | 2024-05-01 10:16AM EDT | 143.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 2 | 17 | 66.41% |
| EL240503C00144000 | 2024-05-01 10:21AM EDT | 144.00 | 0.23 | 0.00 | 0.35 | 0.00 | - | 2 | 80 | 65.82% |
| EL240503C00145000 | 2024-05-02 9:35AM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 60 | 332 | 50.78% |
| EL240503C00146000 | 2024-05-01 10:22AM EDT | 146.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 1 | 138 | 53.91% |
| EL240503C00147000 | 2024-05-02 9:54AM EDT | 147.00 | 0.04 | 0.00 | 0.75 | -0.01 | -20.00% | 1 | 869 | 94.34% |
| EL240503C00148000 | 2024-05-02 10:48AM EDT | 148.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 829 | 60.94% |
| EL240503C00149000 | 2024-05-01 10:16AM EDT | 149.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 122 | 64.84% |
| EL240503C00150000 | 2024-05-02 10:22AM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 239 | 67.97% |
| EL240503C00152500 | 2024-05-01 2:08PM EDT | 152.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 97 | 435 | 76.56% |
| EL240503C00155000 | 2024-05-02 11:08AM EDT | 155.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 1 | 236 | 84.38% |
| EL240503C00157500 | 2024-05-02 11:54AM EDT | 157.50 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 1 | 467 | 92.19% |
| EL240503C00160000 | 2024-05-02 10:11AM EDT | 160.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 10 | 493 | 99.61% |
| EL240503C00162500 | 2024-05-01 12:50PM EDT | 162.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 26 | 1,055 | 107.03% |
| EL240503C00165000 | 2024-05-02 12:13PM EDT | 165.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 8 | 411 | 114.06% |
| EL240503C00167500 | 2024-05-02 10:05AM EDT | 167.50 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 17 | 244 | 121.88% |
| EL240503C00170000 | 2024-05-01 2:21PM EDT | 170.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 182 | 743 | 128.13% |
| EL240503C00172500 | 2024-05-02 10:05AM EDT | 172.50 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 17 | 204 | 135.16% |
| EL240503C00175000 | 2024-05-02 12:44PM EDT | 175.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 10 | 270 | 142.19% |
| EL240503C00177500 | 2024-05-01 2:54PM EDT | 177.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 38 | 148.44% |
| EL240503C00180000 | 2024-05-01 12:26PM EDT | 180.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 26 | 123 | 154.69% |
| EL240503C00182500 | 2024-05-01 2:54PM EDT | 182.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 15 | 160.94% |
| EL240503C00185000 | 2024-04-30 3:36PM EDT | 185.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 5 | 20 | 167.19% |
| EL240503C00190000 | 2024-04-29 10:41AM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 73 | 178.91% |
| EL240503C00195000 | 2024-04-24 3:57PM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,804 | 1,805 | 190.63% |
Opções de vendapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240503P00105000 | 2024-04-30 1:09PM EDT | 105.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 183.59% |
| EL240503P00110000 | 2024-05-01 2:36PM EDT | 110.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 14 | 107.81% |
| EL240503P00112000 | 2024-04-25 11:35AM EDT | 112.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | - | 1 | 141.80% |
| EL240503P00115000 | 2024-05-02 11:11AM EDT | 115.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 161 | 85.94% |
| EL240503P00116000 | 2024-05-01 1:07PM EDT | 116.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 9 | 20 | 118.36% |
| EL240503P00117000 | 2024-05-01 2:31PM EDT | 117.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 30 | 33 | 112.50% |
| EL240503P00118000 | 2024-05-01 1:29PM EDT | 118.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 60 | 116 | 106.64% |
| EL240503P00119000 | 2024-05-02 11:27AM EDT | 119.00 | 0.04 | 0.00 | 0.45 | -0.49 | -92.45% | 5 | 79 | 98.44% |
| EL240503P00120000 | 2024-05-02 9:30AM EDT | 120.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 429 | 64.06% |
| EL240503P00121000 | 2024-05-02 10:05AM EDT | 121.00 | 0.09 | 0.00 | 0.20 | -0.26 | -74.29% | 9 | 129 | 73.83% |
| EL240503P00122000 | 2024-05-02 10:59AM EDT | 122.00 | 0.05 | 0.00 | 0.15 | -0.25 | -83.33% | 22 | 110 | 65.23% |
| EL240503P00123000 | 2024-05-02 10:57AM EDT | 123.00 | 0.05 | 0.00 | 0.05 | -0.45 | -90.00% | 2 | 142 | 50.78% |
| EL240503P00124000 | 2024-05-02 12:21PM EDT | 124.00 | 0.04 | 0.00 | 0.05 | -0.81 | -95.29% | 6 | 324 | 51.56% |
| EL240503P00125000 | 2024-05-02 12:14PM EDT | 125.00 | 0.04 | 0.00 | 0.05 | -0.91 | -95.79% | 113 | 1,220 | 46.88% |
| EL240503P00126000 | 2024-05-02 10:44AM EDT | 126.00 | 0.17 | 0.00 | 0.10 | -0.93 | -84.55% | 12 | 110 | 48.05% |
| EL240503P00127000 | 2024-05-02 12:40PM EDT | 127.00 | 0.10 | 0.05 | 0.15 | -1.44 | -92.31% | 133 | 364 | 46.68% |
| EL240503P00128000 | 2024-05-02 11:08AM EDT | 128.00 | 0.12 | 0.15 | 0.25 | -1.88 | -94.00% | 39 | 85 | 46.97% |
| EL240503P00129000 | 2024-05-02 12:40PM EDT | 129.00 | 0.30 | 0.15 | 0.30 | -1.88 | -86.24% | 155 | 186 | 42.97% |
| EL240503P00130000 | 2024-05-02 12:45PM EDT | 130.00 | 0.35 | 0.30 | 0.40 | -2.74 | -88.67% | 129 | 390 | 40.23% |
| EL240503P00131000 | 2024-05-02 12:47PM EDT | 131.00 | 0.60 | 0.55 | 0.65 | -3.80 | -86.36% | 79 | 138 | 40.92% |
| EL240503P00132000 | 2024-05-02 11:51AM EDT | 132.00 | 1.32 | 0.85 | 0.95 | -3.91 | -74.76% | 48 | 75 | 40.53% |
| EL240503P00133000 | 2024-05-02 11:21AM EDT | 133.00 | 1.55 | 1.25 | 1.45 | -3.78 | -70.92% | 31 | 108 | 42.92% |
| EL240503P00134000 | 2024-05-02 11:23AM EDT | 134.00 | 2.45 | 1.70 | 2.05 | -1.65 | -40.24% | 19 | 208 | 45.31% |
| EL240503P00135000 | 2024-05-02 11:08AM EDT | 135.00 | 3.03 | 2.50 | 2.75 | -3.84 | -55.90% | 9 | 170 | 48.10% |
| EL240503P00136000 | 2024-05-02 12:20PM EDT | 136.00 | 4.01 | 3.00 | 3.60 | -3.70 | -47.99% | 10 | 53 | 53.27% |
| EL240503P00137000 | 2024-05-02 12:40PM EDT | 137.00 | 4.60 | 4.20 | 4.50 | -1.73 | -27.33% | 7 | 99 | 54.20% |
| EL240503P00138000 | 2024-05-02 9:56AM EDT | 138.00 | 5.92 | 5.00 | 5.70 | -1.37 | -18.79% | 24 | 76 | 61.82% |
| EL240503P00139000 | 2024-05-02 10:15AM EDT | 139.00 | 6.50 | 4.80 | 6.90 | -3.26 | -33.40% | 3 | 220 | 86.52% |
| EL240503P00140000 | 2024-05-02 10:26AM EDT | 140.00 | 8.20 | 5.50 | 8.50 | -3.40 | -29.31% | 8 | 61 | 62.50% |
| EL240503P00141000 | 2024-05-01 3:49PM EDT | 141.00 | 12.61 | 6.10 | 10.10 | 0.00 | - | 42 | 31 | 72.85% |
| EL240503P00142000 | 2024-05-01 11:40AM EDT | 142.00 | 10.45 | 8.10 | 10.50 | -2.38 | -18.55% | 2 | 13 | 87.01% |
| EL240503P00143000 | 2024-05-01 10:12AM EDT | 143.00 | 8.37 | 9.10 | 12.00 | 0.00 | - | 11 | 5 | 102.83% |
| EL240503P00144000 | 2024-05-01 12:02PM EDT | 144.00 | 15.84 | 10.20 | 11.60 | 0.00 | - | 10 | 48 | 80.47% |
| EL240503P00145000 | 2024-05-02 9:38AM EDT | 145.00 | 13.81 | 11.30 | 13.80 | -2.29 | -14.22% | 13 | 42 | 115.33% |
| EL240503P00146000 | 2024-05-01 2:57PM EDT | 146.00 | 15.70 | 12.00 | 14.90 | 0.00 | - | 38 | 37 | 117.24% |
| EL240503P00147000 | 2024-05-01 3:02PM EDT | 147.00 | 16.05 | 13.30 | 15.80 | 0.00 | - | 28 | 27 | 127.15% |
| EL240503P00148000 | 2024-05-01 1:44PM EDT | 148.00 | 19.50 | 14.20 | 16.80 | 0.00 | - | 32 | 5 | 130.81% |
| EL240503P00149000 | 2024-05-02 10:28AM EDT | 149.00 | 17.00 | 15.00 | 17.90 | -0.95 | -5.29% | 1 | 96 | 134.18% |
| EL240503P00150000 | 2024-05-01 3:15PM EDT | 150.00 | 20.50 | 16.00 | 18.90 | 0.00 | - | 343 | 1 | 139.65% |
| EL240503P00152500 | 2024-05-01 3:15PM EDT | 152.50 | 20.10 | 18.50 | 21.40 | 0.00 | - | 1 | 70 | 152.83% |
| EL240503P00155000 | 2024-05-01 3:49PM EDT | 155.00 | 25.45 | 21.20 | 23.90 | 0.00 | - | 6 | 6 | 170.41% |
| EL240503P00157500 | 2024-05-01 3:29PM EDT | 157.50 | 29.10 | 23.50 | 26.50 | 0.00 | - | 9 | 5 | 180.27% |
| EL240503P00160000 | 2024-05-01 3:30PM EDT | 160.00 | 27.60 | 26.00 | 28.90 | 0.00 | - | 41 | 1 | 189.45% |
| EL240503P00165000 | 2024-05-01 3:29PM EDT | 165.00 | 32.60 | 31.10 | 33.90 | 0.00 | - | 37 | 0 | 214.75% |
| EL240503P00167500 | 2024-05-01 3:57PM EDT | 167.50 | 41.20 | 33.60 | 36.60 | 0.00 | - | 5 | 0 | 231.25% |
| EL240503P00170000 | 2024-05-01 3:49PM EDT | 170.00 | 39.70 | 36.40 | 38.50 | 0.00 | - | 11 | 0 | 233.20% |
| EL240503P00172500 | 2024-05-01 3:30PM EDT | 172.50 | 40.10 | 38.50 | 41.50 | 0.00 | - | 34 | 0 | 246.39% |
| EL240503P00175000 | 2024-05-01 3:29PM EDT | 175.00 | 46.60 | 41.20 | 43.90 | 0.00 | - | 11 | 0 | 259.38% |
| EL240503P00180000 | 2024-04-01 12:04PM EDT | 180.00 | 29.40 | 47.20 | 51.30 | 0.00 | - | 11 | 1 | 362.01% |
© 2024 Yahoo. Todos os direitos reservados.