Mercado abrirá em 1 h 28 min
BOVESPA
119.137,86 -524,52 (-0,44%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.397,20 +174,26 (+0,33%) PETROLEO CRU
80,39 +0,06 (+0,07%) OURO
2.324,30 -4,70 (-0,20%) Bitcoin USD
65.200,48 -690,92 (-1,05%)
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 comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EL250117C00055000 | 2024-02-20 4:12PM EDT | 55.00 | 89.83 | 90.50 | 95.00 | 0.00 | - | 1 | 3 | 277.73% |
| EL250117C00060000 | 2024-06-12 3:15PM EDT | 60.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| EL250117C00065000 | 2024-02-07 10:34AM EDT | 65.00 | 82.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| EL250117C00070000 | 2024-03-12 11:23AM EDT | 70.00 | 84.92 | 73.80 | 76.80 | 0.00 | - | 1 | 2 | 196.50% |
| EL250117C00080000 | 2024-02-22 10:33AM EDT | 80.00 | 69.36 | 64.00 | 68.50 | 0.00 | - | 1 | 13 | 170.06% |
| EL250117C00090000 | 2024-06-11 10:11AM EDT | 90.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| EL250117C00095000 | 2024-06-11 11:11AM EDT | 95.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| EL250117C00100000 | 2024-06-12 9:40AM EDT | 100.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 2 | 146 | 0.00% |
| EL250117C00105000 | 2024-06-07 2:12PM EDT | 105.00 | 23.75 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 0.00% |
| EL250117C00110000 | 2024-06-13 1:30PM EDT | 110.00 | 16.83 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| EL250117C00115000 | 2024-06-17 10:47AM EDT | 115.00 | 13.36 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.05% |
| EL250117C00120000 | 2024-06-17 3:14PM EDT | 120.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 8 | 70 | 1.56% |
| EL250117C00125000 | 2024-06-17 9:30AM EDT | 125.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 3.13% |
| EL250117C00130000 | 2024-06-13 3:21PM EDT | 130.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 4 | 163 | 3.13% |
| EL250117C00135000 | 2024-06-13 10:29AM EDT | 135.00 | 6.39 | 0.00 | 0.00 | 0.00 | - | 2 | 284 | 6.25% |
| EL250117C00140000 | 2024-06-17 1:22PM EDT | 140.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 15 | 2,417 | 6.25% |
| EL250117C00145000 | 2024-06-14 12:55PM EDT | 145.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 28 | 644 | 6.25% |
| EL250117C00150000 | 2024-06-14 3:04PM EDT | 150.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 10 | 561 | 6.25% |
| EL250117C00155000 | 2024-06-17 10:02AM EDT | 155.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 2 | 383 | 6.25% |
| EL250117C00160000 | 2024-06-17 10:12AM EDT | 160.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 1 | 1,617 | 12.50% |
| EL250117C00165000 | 2024-06-17 11:59AM EDT | 165.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 663 | 12.50% |
| EL250117C00170000 | 2024-06-17 3:52PM EDT | 170.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 8 | 686 | 12.50% |
| EL250117C00175000 | 2024-06-17 12:54PM EDT | 175.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 43 | 862 | 12.50% |
| EL250117C00180000 | 2024-06-17 12:52PM EDT | 180.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1,016 | 12.50% |
| EL250117C00185000 | 2024-06-17 3:52PM EDT | 185.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 32 | 1,382 | 12.50% |
| EL250117C00190000 | 2024-06-17 12:54PM EDT | 190.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 16 | 566 | 12.50% |
| EL250117C00195000 | 2024-06-14 1:18PM EDT | 195.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 250 | 12.50% |
| EL250117C00200000 | 2024-06-17 1:04PM EDT | 200.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 679 | 12.50% |
| EL250117C00205000 | 2024-06-12 2:09PM EDT | 205.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 14 | 775 | 12.50% |
| EL250117C00210000 | 2024-06-17 12:39PM EDT | 210.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 167 | 12.50% |
| EL250117C00215000 | 2024-06-13 3:55PM EDT | 215.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 12.50% |
| EL250117C00220000 | 2024-06-12 10:45AM EDT | 220.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 97 | 12.50% |
| EL250117C00225000 | 2024-06-10 9:30AM EDT | 225.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 167 | 12.50% |
| EL250117C00230000 | 2024-06-04 3:51PM EDT | 230.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 166 | 12.50% |
| EL250117C00235000 | 2024-05-15 12:55PM EDT | 235.00 | 0.70 | 0.05 | 0.30 | 0.00 | - | 2 | 144 | 43.36% |
| EL250117C00240000 | 2024-05-16 12:03PM EDT | 240.00 | 0.70 | 0.05 | 0.75 | 0.00 | - | 1 | 85 | 51.22% |
| EL250117C00245000 | 2024-05-01 9:35AM EDT | 245.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 20 | 16 | 25.00% |
| EL250117C00250000 | 2024-06-11 2:50PM EDT | 250.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 186 | 25.00% |
| EL250117C00255000 | 2024-04-30 2:08PM EDT | 255.00 | 1.05 | 0.05 | 0.75 | 0.00 | - | 2 | 69 | 54.44% |
| EL250117C00260000 | 2024-05-01 3:15PM EDT | 260.00 | 1.10 | 0.05 | 0.45 | 0.00 | - | 1 | 51 | 51.17% |
| EL250117C00265000 | 2024-02-05 10:30AM EDT | 265.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 25.00% |
| EL250117C00270000 | 2024-05-21 2:56PM EDT | 270.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 15 | 128 | 25.00% |
| EL250117C00275000 | 2024-04-02 10:38AM EDT | 275.00 | 1.05 | 0.05 | 0.50 | 0.00 | - | 4 | 70 | 50.34% |
| EL250117C00280000 | 2024-04-23 9:34AM EDT | 280.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 58 | 25.00% |
| EL250117C00285000 | 2024-04-02 11:03AM EDT | 285.00 | 0.85 | 0.00 | 0.50 | 0.00 | - | 6 | 110 | 51.37% |
| EL250117C00290000 | 2024-01-25 1:34PM EDT | 290.00 | 0.39 | 0.30 | 1.15 | 0.00 | - | 1 | 32 | 60.77% |
| EL250117C00295000 | 2023-10-27 11:45AM EDT | 295.00 | 0.70 | 0.10 | 0.55 | 0.00 | - | 2 | 0 | 54.83% |
| EL250117C00300000 | 2024-06-11 2:51PM EDT | 300.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 25.00% |
| EL250117C00310000 | 2024-05-07 9:32AM EDT | 310.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 25.00% |
| EL250117C00320000 | 2023-11-06 12:00PM EDT | 320.00 | 0.30 | 0.05 | 1.10 | 0.00 | - | 1 | 18 | 63.45% |
| EL250117C00330000 | 2024-02-09 1:48PM EDT | 330.00 | 0.25 | 0.10 | 0.75 | 0.00 | - | 1 | 15 | 62.21% |
| EL250117C00340000 | 2023-10-12 9:46AM EDT | 340.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 2 | 30 | 69.04% |
| EL250117C00350000 | 2024-02-28 10:36AM EDT | 350.00 | 0.20 | 0.10 | 0.55 | 0.00 | - | 1 | 72 | 62.70% |
| EL250117C00360000 | 2023-07-13 11:52AM EDT | 360.00 | 1.32 | 0.40 | 2.25 | 0.00 | - | 2 | 8 | 78.71% |
| EL250117C00370000 | 2024-02-12 1:58PM EDT | 370.00 | 0.20 | 0.10 | 0.50 | 0.00 | - | 1 | 6 | 64.55% |
| EL250117C00380000 | 2023-08-23 10:38AM EDT | 380.00 | 0.50 | 0.05 | 2.45 | 0.00 | - | 1 | 15 | 80.69% |
| EL250117C00390000 | 2023-06-09 2:10PM EDT | 390.00 | 0.45 | 0.30 | 3.10 | 0.00 | - | 2 | 28 | 86.40% |
| EL250117C00400000 | 2024-02-05 12:04PM EDT | 400.00 | 0.35 | 0.00 | 1.45 | 0.00 | - | 1 | 12 | 76.54% |
| EL250117C00410000 | 2024-03-22 1:23PM EDT | 410.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 2 | 9 | 65.92% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EL250117P00055000 | 2024-05-08 9:30AM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 50 | 269 | 25.00% |
| EL250117P00060000 | 2024-05-06 2:42PM EDT | 60.00 | 0.20 | 0.10 | 1.55 | 0.00 | - | 2 | 511 | 53.78% |
| EL250117P00065000 | 2024-05-13 3:24PM EDT | 65.00 | 0.40 | 0.20 | 1.85 | 0.00 | - | 2 | 39 | 50.46% |
| EL250117P00070000 | 2024-06-14 1:23PM EDT | 70.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 12.50% |
| EL250117P00075000 | 2024-06-13 12:26PM EDT | 75.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,208 | 12.50% |
| EL250117P00080000 | 2024-06-17 3:34PM EDT | 80.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 1 | 542 | 12.50% |
| EL250117P00085000 | 2024-06-13 10:01AM EDT | 85.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 2 | 2,046 | 6.25% |
| EL250117P00090000 | 2024-06-14 2:03PM EDT | 90.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 9 | 632 | 6.25% |
| EL250117P00095000 | 2024-06-17 1:20PM EDT | 95.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 14 | 590 | 6.25% |
| EL250117P00100000 | 2024-06-17 2:08PM EDT | 100.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 51 | 2,185 | 3.13% |
| EL250117P00105000 | 2024-06-17 2:19PM EDT | 105.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2 | 899 | 3.13% |
| EL250117P00110000 | 2024-06-14 11:37AM EDT | 110.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 41 | 1,764 | 1.56% |
| EL250117P00115000 | 2024-06-17 12:13PM EDT | 115.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 14 | 1,196 | 0.00% |
| EL250117P00120000 | 2024-06-14 11:43AM EDT | 120.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 34 | 1,055 | 0.00% |
| EL250117P00125000 | 2024-06-17 3:11PM EDT | 125.00 | 17.28 | 0.00 | 0.00 | 0.00 | - | 2 | 733 | 0.00% |
| EL250117P00130000 | 2024-06-13 10:29AM EDT | 130.00 | 20.47 | 0.00 | 0.00 | 0.00 | - | 2 | 2,080 | 0.00% |
| EL250117P00135000 | 2024-06-17 3:11PM EDT | 135.00 | 24.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1,620 | 0.00% |
| EL250117P00140000 | 2024-06-17 10:12AM EDT | 140.00 | 28.33 | 0.00 | 0.00 | 0.00 | - | 1 | 2,374 | 0.00% |
| EL250117P00145000 | 2024-06-07 9:50AM EDT | 145.00 | 26.82 | 0.00 | 0.00 | 0.00 | - | 1 | 445 | 0.00% |
| EL250117P00150000 | 2024-06-13 2:50PM EDT | 150.00 | 36.82 | 0.00 | 0.00 | 0.00 | - | 15 | 1,041 | 0.00% |
| EL250117P00155000 | 2024-06-13 2:50PM EDT | 155.00 | 41.29 | 0.00 | 0.00 | 0.00 | - | 18 | 853 | 0.00% |
| EL250117P00160000 | 2024-06-17 9:47AM EDT | 160.00 | 45.97 | 0.00 | 0.00 | 0.00 | - | 2 | 1,257 | 0.00% |
| EL250117P00165000 | 2024-06-14 9:44AM EDT | 165.00 | 50.60 | 0.00 | 0.00 | 0.00 | - | 1 | 405 | 0.00% |
| EL250117P00170000 | 2024-06-13 3:22PM EDT | 170.00 | 55.74 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| EL250117P00175000 | 2024-06-17 2:58PM EDT | 175.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| EL250117P00180000 | 2024-06-17 2:56PM EDT | 180.00 | 63.10 | 0.00 | 0.00 | 0.00 | - | 24 | 16 | 0.00% |
| EL250117P00185000 | 2024-06-14 12:46PM EDT | 185.00 | 71.06 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| EL250117P00190000 | 2024-06-17 3:09PM EDT | 190.00 | 73.80 | 0.00 | 0.00 | 0.00 | - | 18 | 10 | 0.00% |
| EL250117P00195000 | 2024-06-13 3:56PM EDT | 195.00 | 80.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| EL250117P00200000 | 2024-06-13 3:56PM EDT | 200.00 | 85.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EL250117P00205000 | 2024-05-31 1:41PM EDT | 205.00 | 81.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL250117P00210000 | 2023-11-06 11:17AM EDT | 210.00 | 98.02 | 74.70 | 77.60 | 0.00 | - | 1 | 0 | 0.00% |
| EL250117P00215000 | 2023-08-21 3:29PM EDT | 215.00 | 64.98 | 63.70 | 65.40 | 0.00 | - | 13 | 11 | 0.00% |
| EL250117P00220000 | 2023-09-28 1:08PM EDT | 220.00 | 79.82 | 94.60 | 96.90 | 0.00 | - | 2 | 8 | 0.00% |
| EL250117P00225000 | 2023-09-13 2:05PM EDT | 225.00 | 72.50 | 86.40 | 88.30 | 0.00 | - | 9 | 0 | 0.00% |
| EL250117P00230000 | 2024-06-06 3:51PM EDT | 230.00 | 106.72 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| EL250117P00235000 | 2024-06-06 3:51PM EDT | 235.00 | 111.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EL250117P00240000 | 2023-09-27 12:41PM EDT | 240.00 | 100.80 | 114.30 | 116.30 | 0.00 | - | 5 | 0 | 0.00% |
| EL250117P00245000 | 2023-07-24 11:16AM EDT | 245.00 | 70.93 | 91.00 | 92.80 | 0.00 | - | 12 | 0 | 0.00% |
| EL250117P00250000 | 2023-08-30 3:01PM EDT | 250.00 | 83.20 | 103.00 | 108.00 | 0.00 | - | 170 | 0 | 0.00% |
| EL250117P00255000 | 2023-06-09 2:11PM EDT | 255.00 | 78.67 | 63.50 | 66.10 | 0.00 | - | 11 | 0 | 0.00% |
| EL250117P00260000 | 2023-06-07 3:50PM EDT | 260.00 | 79.00 | 67.90 | 69.20 | 0.00 | - | 1 | 0 | 0.00% |
| EL250117P00270000 | 2023-03-02 4:17PM EDT | 270.00 | 43.90 | 44.50 | 47.30 | 0.00 | - | 2 | 4 | 0.00% |
| EL250117P00280000 | 2022-12-27 2:13PM EDT | 280.00 | 60.90 | 40.10 | 44.90 | 0.00 | - | - | 200 | 0.00% |
| EL250117P00290000 | 2022-12-12 2:09PM EDT | 290.00 | 66.33 | 51.50 | 56.50 | 0.00 | - | - | 7 | 0.00% |
| EL250117P00300000 | 2023-05-04 3:33PM EDT | 300.00 | 99.40 | 109.00 | 114.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL250117P00310000 | 2023-05-04 9:34AM EDT | 310.00 | 109.00 | 119.00 | 124.00 | 0.00 | - | 3 | 0 | 0.00% |
| EL250117P00320000 | 2023-06-07 3:50PM EDT | 320.00 | 138.00 | 125.00 | 130.00 | 0.00 | - | 2 | 0 | 0.00% |
| EL250117P00330000 | 2023-10-11 1:47PM EDT | 330.00 | 190.60 | 213.00 | 217.20 | 0.00 | - | 1 | 0 | 80.81% |
| EL250117P00340000 | 2022-09-28 10:13AM EDT | 340.00 | 118.32 | 132.50 | 137.50 | 0.00 | - | - | 10 | 0.00% |
| EL250117P00390000 | 2023-01-13 3:27PM EDT | 390.00 | 127.00 | 137.50 | 142.50 | 0.00 | - | 1 | 1 | 0.00% |
| EL250117P00400000 | 2023-05-03 1:20PM EDT | 400.00 | 193.13 | 209.00 | 214.50 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.