Mercado abrirá em 4 hs
BOVESPA
128.283,62 +256,02 (+0,20%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.462,17 +7,52 (+0,01%) PETROLEO CRU
79,26 +0,03 (+0,04%) OURO
2.387,20 +1,70 (+0,07%) Bitcoin USD
66.086,94 -219,05 (-0,33%)
The Estée Lauder Companies Inc. (EL)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240816C00065000 | 2023-12-27 12:41PM EDT | 65.00 | 81.50 | 65.00 | 69.50 | 0.00 | - | 1 | 11 | 0.00% |
| EL240816C00070000 | 2023-11-21 2:33PM EDT | 70.00 | 51.90 | 75.40 | 79.50 | 0.00 | - | 1 | 2 | 166.89% |
| EL240816C00075000 | 2024-04-18 11:17AM EDT | 75.00 | 68.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL240816C00080000 | 2024-02-13 11:26AM EDT | 80.00 | 64.65 | 72.30 | 75.60 | 0.00 | - | 2 | 22 | 184.18% |
| EL240816C00085000 | 2023-12-01 12:33PM EDT | 85.00 | 50.20 | 62.20 | 66.10 | 0.00 | - | 1 | 20 | 141.54% |
| EL240816C00090000 | 2023-11-16 11:47AM EDT | 90.00 | 38.20 | 56.80 | 59.10 | 0.00 | - | 5 | 30 | 123.28% |
| EL240816C00095000 | 2023-11-16 3:01PM EDT | 95.00 | 33.70 | 52.50 | 54.50 | 0.00 | - | 12 | 33 | 116.16% |
| EL240816C00100000 | 2024-05-14 3:14PM EDT | 100.00 | 35.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL240816C00105000 | 2024-02-05 3:46PM EDT | 105.00 | 50.17 | 41.60 | 44.40 | 0.00 | - | 11 | 358 | 94.21% |
| EL240816C00110000 | 2024-02-05 10:50AM EDT | 110.00 | 47.94 | 38.20 | 39.30 | 0.00 | - | 2 | 142 | 88.71% |
| EL240816C00115000 | 2024-03-11 1:33PM EDT | 115.00 | 42.60 | 32.30 | 34.50 | 0.00 | - | 7 | 58 | 78.11% |
| EL240816C00120000 | 2024-05-16 10:45AM EDT | 120.00 | 20.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL240816C00125000 | 2024-05-09 9:46AM EDT | 125.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EL240816C00130000 | 2024-05-16 1:42PM EDT | 130.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EL240816C00135000 | 2024-05-16 11:24AM EDT | 135.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EL240816C00140000 | 2024-05-16 2:45PM EDT | 140.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| EL240816C00145000 | 2024-05-16 11:45AM EDT | 145.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| EL240816C00150000 | 2024-05-16 2:24PM EDT | 150.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| EL240816C00155000 | 2024-05-16 3:35PM EDT | 155.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 6.25% |
| EL240816C00160000 | 2024-05-16 2:37PM EDT | 160.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| EL240816C00165000 | 2024-05-16 12:04PM EDT | 165.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| EL240816C00170000 | 2024-05-16 12:12PM EDT | 170.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| EL240816C00175000 | 2024-05-14 2:12PM EDT | 175.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 12.50% |
| EL240816C00180000 | 2024-05-02 3:22PM EDT | 180.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| EL240816C00185000 | 2024-05-07 9:32AM EDT | 185.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EL240816C00190000 | 2024-05-07 9:43AM EDT | 190.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EL240816C00195000 | 2024-05-02 10:47AM EDT | 195.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EL240816C00200000 | 2024-05-13 10:15AM EDT | 200.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| EL240816C00205000 | 2024-04-22 2:32PM EDT | 205.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EL240816C00210000 | 2024-04-18 11:53AM EDT | 210.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EL240816C00215000 | 2024-03-11 3:23PM EDT | 215.00 | 1.60 | 0.50 | 0.75 | 0.00 | - | 6 | 35 | 50.93% |
| EL240816C00220000 | 2024-04-03 12:29PM EDT | 220.00 | 0.60 | 0.00 | 2.20 | 0.00 | - | 2 | 508 | 57.13% |
| EL240816C00225000 | 2024-03-11 3:14PM EDT | 225.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 7 | 90 | 25.00% |
| EL240816C00230000 | 2024-03-12 12:47PM EDT | 230.00 | 0.60 | 0.10 | 0.75 | 0.00 | - | 4 | 42 | 51.56% |
| EL240816C00235000 | 2024-03-11 3:24PM EDT | 235.00 | 0.70 | 0.10 | 0.75 | 0.00 | - | 2 | 64 | 53.27% |
| EL240816C00240000 | 2024-05-03 10:03AM EDT | 240.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EL240816C00245000 | 2023-06-20 3:47PM EDT | 245.00 | 12.25 | 6.20 | 6.70 | 0.00 | - | 2 | 11 | 103.75% |
| EL240816C00250000 | 2023-10-06 1:41PM EDT | 250.00 | 1.14 | 0.00 | 0.75 | 0.00 | - | 4 | 16 | 57.10% |
| EL240816C00260000 | 2023-12-12 4:45PM EDT | 260.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 11 | 60.74% |
| EL240816C00270000 | 2023-09-06 10:56AM EDT | 270.00 | 1.05 | 0.00 | 1.65 | 0.00 | - | 1 | 8 | 71.44% |
| EL240816C00280000 | 2024-02-05 4:48PM EDT | 280.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 2 | 13 | 62.99% |
| EL240816C00290000 | 2024-02-05 12:24PM EDT | 290.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 14 | 53 | 71.34% |
Opções de vendapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240816P00065000 | 2024-05-01 3:23PM EDT | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EL240816P00070000 | 2024-02-07 1:41PM EDT | 70.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 30 | 71.05% |
| EL240816P00075000 | 2024-05-02 11:42AM EDT | 75.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EL240816P00080000 | 2024-03-08 11:28AM EDT | 80.00 | 0.31 | 0.05 | 0.75 | 0.00 | - | 2 | 50 | 59.23% |
| EL240816P00085000 | 2023-12-22 3:45PM EDT | 85.00 | 1.35 | 1.75 | 1.95 | 0.00 | - | 5 | 17 | 74.80% |
| EL240816P00090000 | 2024-05-06 10:33AM EDT | 90.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EL240816P00095000 | 2024-05-01 12:19PM EDT | 95.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EL240816P00100000 | 2024-05-14 12:36PM EDT | 100.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EL240816P00105000 | 2024-05-15 11:57AM EDT | 105.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EL240816P00110000 | 2024-05-16 9:52AM EDT | 110.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EL240816P00115000 | 2024-05-16 1:15PM EDT | 115.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EL240816P00120000 | 2024-05-16 10:15AM EDT | 120.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EL240816P00125000 | 2024-05-16 1:56PM EDT | 125.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EL240816P00130000 | 2024-05-16 10:15AM EDT | 130.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| EL240816P00135000 | 2024-05-16 9:30AM EDT | 135.00 | 6.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| EL240816P00140000 | 2024-05-16 11:51AM EDT | 140.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EL240816P00145000 | 2024-05-14 1:37PM EDT | 145.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL240816P00150000 | 2024-05-08 11:02AM EDT | 150.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL240816P00155000 | 2024-04-30 1:10PM EDT | 155.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| EL240816P00160000 | 2024-05-01 12:05PM EDT | 160.00 | 31.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL240816P00165000 | 2024-05-07 11:18AM EDT | 165.00 | 35.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EL240816P00170000 | 2024-05-10 12:11PM EDT | 170.00 | 38.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EL240816P00175000 | 2024-05-06 11:28AM EDT | 175.00 | 44.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL240816P00180000 | 2024-04-15 10:01AM EDT | 180.00 | 40.71 | 43.00 | 46.90 | 0.00 | - | 1 | 86 | 51.21% |
| EL240816P00185000 | 2024-03-28 9:56AM EDT | 185.00 | 36.30 | 37.90 | 41.00 | 0.00 | - | 1 | 31 | 0.00% |
| EL240816P00190000 | 2024-05-07 2:30PM EDT | 190.00 | 60.60 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| EL240816P00195000 | 2024-05-07 2:30PM EDT | 195.00 | 65.60 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| EL240816P00200000 | 2023-10-17 1:09PM EDT | 200.00 | 58.20 | 77.00 | 78.60 | 0.00 | - | 42 | 0 | 119.63% |
| EL240816P00205000 | 2023-10-10 9:32AM EDT | 205.00 | 61.74 | 85.50 | 89.80 | 0.00 | - | 1 | 0 | 141.13% |
| EL240816P00210000 | 2023-11-30 12:36PM EDT | 210.00 | 82.49 | 62.90 | 65.40 | 0.00 | - | 2 | 0 | 0.00% |
| EL240816P00215000 | 2023-06-26 3:58PM EDT | 215.00 | 32.60 | 41.50 | 42.30 | 0.00 | - | 1 | 1 | 0.00% |
| EL240816P00220000 | 2023-10-31 9:37AM EDT | 220.00 | 92.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| EL240816P00230000 | 2023-08-17 1:17PM EDT | 230.00 | 67.50 | 72.00 | 76.10 | 0.00 | - | - | 0 | 0.00% |
| EL240816P00235000 | 2023-08-17 12:23PM EDT | 235.00 | 71.40 | 77.00 | 81.50 | 0.00 | - | - | 0 | 0.00% |
| EL240816P00245000 | 2023-08-29 11:36AM EDT | 245.00 | 87.09 | 100.90 | 105.20 | 0.00 | - | 1 | 0 | 0.00% |
| EL240816P00290000 | 2023-08-29 11:04AM EDT | 290.00 | 132.00 | 145.70 | 150.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.