Mercado fechado
BOVESPA
123.906,55 -401,28 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,06 (+0,25%) PETROLEO CRU
81,46 -0,28 (-0,34%) OURO
2.336,90 +0,30 (+0,01%) Bitcoin USD
60.884,86 -590,40 (-0,96%)
The Estée Lauder Companies Inc. (EL)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240705C00105000 | 2024-06-28 3:53PM EDT | 105.00 | 2.00 | 2.30 | 2.50 | -7.83 | -79.65% | 64 | 0 | 29.27% |
| EL240705C00111000 | 2024-06-28 3:39PM EDT | 111.00 | 0.25 | 0.20 | 0.35 | -1.45 | -85.29% | 171 | 57 | 29.64% |
| EL240705C00114000 | 2024-06-28 12:43PM EDT | 114.00 | 0.15 | 0.10 | 0.20 | -0.39 | -72.22% | 11 | 36 | 35.65% |
| EL240705C00115000 | 2024-06-28 9:59AM EDT | 115.00 | 0.12 | 0.10 | 0.15 | -0.38 | -76.00% | 4 | 126 | 36.52% |
| EL240705C00116000 | 2024-06-27 11:55AM EDT | 116.00 | 0.29 | 0.05 | 0.15 | 0.00 | - | 22 | 45 | 39.65% |
| EL240705C00117000 | 2024-06-26 10:06AM EDT | 117.00 | 0.57 | 0.05 | 0.50 | 0.00 | - | 1 | 4 | 57.32% |
| EL240705C00118000 | 2024-06-27 11:33AM EDT | 118.00 | 0.16 | 0.05 | 2.05 | 0.00 | - | 6 | 62 | 76.95% |
| EL240705C00119000 | 2024-06-25 3:50PM EDT | 119.00 | 0.45 | 0.00 | 2.10 | 0.00 | - | 30 | 33 | 80.86% |
| EL240705C00120000 | 2024-06-28 9:50AM EDT | 120.00 | 0.09 | 0.05 | 0.10 | -0.08 | -47.06% | 17 | 93 | 47.66% |
| EL240705C00121000 | 2024-06-26 10:47AM EDT | 121.00 | 0.05 | 0.00 | 1.15 | -0.20 | -80.00% | 14 | 81 | 73.73% |
| EL240705C00122000 | 2024-06-27 3:49PM EDT | 122.00 | 0.13 | 0.05 | 1.35 | 0.00 | - | 1 | 10 | 81.40% |
| EL240705C00123000 | 2024-06-21 11:26AM EDT | 123.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 2 | 12 | 96.39% |
| EL240705C00124000 | 2024-06-28 3:47PM EDT | 124.00 | 0.05 | 0.00 | 0.60 | -0.20 | -80.00% | 10 | 6 | 71.48% |
| EL240705C00125000 | 2024-06-28 3:58PM EDT | 125.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 578 | 228 | 54.30% |
| EL240705C00130000 | 2024-06-28 10:25AM EDT | 130.00 | 0.04 | 0.00 | 0.05 | -0.02 | -33.33% | 2 | 44 | 59.77% |
| EL240705C00135000 | 2024-06-27 9:46AM EDT | 135.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 65 | 69.53% |
| EL240705C00140000 | 2024-06-20 11:54AM EDT | 140.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 8 | 34 | 133.11% |
| EL240705C00145000 | 2024-06-24 2:46PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 34 | 35 | 87.50% |
| EL240705C00155000 | 2024-06-04 10:08AM EDT | 155.00 | 0.18 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 167.29% |
Opções de vendapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240705P00085000 | 2024-06-17 3:35PM EDT | 85.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 9 | 4 | 85.55% |
| EL240705P00104000 | 2024-06-28 3:39PM EDT | 104.00 | 0.75 | 0.60 | 0.75 | +0.60 | +400.00% | 76 | 3 | 29.00% |
| EL240705P00105000 | 2024-06-28 3:59PM EDT | 105.00 | 0.92 | 0.85 | 1.00 | +0.62 | +206.67% | 387 | 71 | 27.47% |
| EL240705P00106000 | 2024-06-28 3:40PM EDT | 106.00 | 1.32 | 1.25 | 1.40 | +0.97 | +277.14% | 86 | 133 | 27.15% |
| EL240705P00107000 | 2024-06-28 3:57PM EDT | 107.00 | 1.94 | 1.75 | 1.90 | +1.49 | +331.11% | 29 | 35 | 26.86% |
| EL240705P00108000 | 2024-06-28 3:53PM EDT | 108.00 | 2.85 | 2.35 | 2.55 | +2.20 | +338.46% | 146 | 162 | 27.47% |
| EL240705P00109000 | 2024-06-28 3:56PM EDT | 109.00 | 3.41 | 3.00 | 3.30 | +2.51 | +278.89% | 21 | 103 | 28.42% |
| EL240705P00110000 | 2024-06-28 3:41PM EDT | 110.00 | 4.53 | 3.30 | 4.20 | +3.23 | +248.46% | 55 | 1,365 | 31.40% |
| EL240705P00111000 | 2024-06-28 1:19PM EDT | 111.00 | 5.43 | 3.60 | 6.40 | +3.84 | +241.51% | 20 | 27 | 60.79% |
| EL240705P00112000 | 2024-06-27 3:38PM EDT | 112.00 | 3.40 | 5.20 | 6.80 | +1.23 | +56.68% | 9 | 28 | 54.13% |
| EL240705P00113000 | 2024-06-28 12:25PM EDT | 113.00 | 7.25 | 5.70 | 7.80 | +4.44 | +158.01% | 3 | 68 | 58.96% |
| EL240705P00114000 | 2024-06-28 9:39AM EDT | 114.00 | 7.53 | 6.00 | 9.90 | +3.95 | +110.34% | 5 | 149 | 86.28% |
| EL240705P00115000 | 2024-06-28 3:10PM EDT | 115.00 | 9.30 | 6.70 | 9.50 | +4.61 | +98.29% | 23 | 88 | 60.89% |
| EL240705P00116000 | 2024-06-27 11:33AM EDT | 116.00 | 5.80 | 8.00 | 11.90 | 0.00 | - | 13 | 29 | 96.14% |
| EL240705P00119000 | 2024-06-28 3:44PM EDT | 119.00 | 13.96 | 10.70 | 15.00 | +8.36 | +149.29% | 1 | 1 | 54.10% |
| EL240705P00120000 | 2024-06-28 3:02PM EDT | 120.00 | 14.70 | 11.90 | 16.00 | +5.43 | +58.58% | 10 | 34 | 61.82% |
| EL240705P00125000 | 2024-06-26 10:09AM EDT | 125.00 | 12.71 | 16.70 | 21.00 | 0.00 | - | 1 | 9 | 71.58% |
| EL240705P00130000 | 2024-06-14 10:28AM EDT | 130.00 | 16.88 | 21.70 | 26.00 | 0.00 | - | 1 | 6 | 84.96% |
| EL240705P00135000 | 2024-06-07 9:43AM EDT | 135.00 | 13.42 | 26.70 | 31.00 | 0.00 | - | 1 | 0 | 97.27% |
| EL240705P00170000 | 2024-06-06 2:09PM EDT | 170.00 | 46.30 | 61.70 | 66.00 | 0.00 | - | - | 0 | 167.58% |
| EL240705P00180000 | 2024-06-03 10:54AM EDT | 180.00 | 55.70 | 71.70 | 76.00 | 0.00 | - | 2 | 0 | 183.98% |
© 2024 Yahoo. Todos os direitos reservados.