Mercado fechará em 7 hs
BOVESPA
119.137,86 -524,52 (-0,44%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.397,20 0,00 (0,00%) PETROLEO CRU
80,20 -0,13 (-0,16%) OURO
2.334,00 +5,00 (+0,21%) Bitcoin USD
65.170,73 -388,79 (-0,59%)
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 comprapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EL250620C00080000 | 2024-06-11 3:20PM EDT | 80.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| EL250620C00085000 | 2024-06-11 3:20PM EDT | 85.00 | 39.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| EL250620C00090000 | 2024-05-28 3:04PM EDT | 90.00 | 43.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| EL250620C00095000 | 2024-05-01 12:24PM EDT | 95.00 | 41.29 | 36.20 | 40.00 | 0.00 | - | - | 1 | 65.59% |
| EL250620C00100000 | 2024-06-10 3:47PM EDT | 100.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 6 | 21 | 0.00% |
| EL250620C00110000 | 2024-06-12 3:13PM EDT | 110.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| EL250620C00120000 | 2024-06-17 2:12PM EDT | 120.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.78% |
| EL250620C00125000 | 2024-06-17 2:58PM EDT | 125.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 212 | 214 | 1.56% |
| EL250620C00130000 | 2024-06-12 10:25AM EDT | 130.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 3.13% |
| EL250620C00135000 | 2024-06-07 3:21PM EDT | 135.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 35 | 45 | 3.13% |
| EL250620C00140000 | 2024-06-14 3:51PM EDT | 140.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 5 | 156 | 3.13% |
| EL250620C00145000 | 2024-06-07 3:01PM EDT | 145.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 34 | 149 | 6.25% |
| EL250620C00150000 | 2024-06-17 12:13PM EDT | 150.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 5 | 246 | 6.25% |
| EL250620C00155000 | 2024-06-14 1:31PM EDT | 155.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 6.25% |
| EL250620C00160000 | 2024-06-13 9:55AM EDT | 160.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
| EL250620C00165000 | 2024-06-17 1:19PM EDT | 165.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 6.25% |
| EL250620C00170000 | 2024-06-10 12:15PM EDT | 170.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 4 | 88 | 6.25% |
| EL250620C00175000 | 2024-06-12 1:14PM EDT | 175.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 6.25% |
| EL250620C00180000 | 2024-06-17 11:05AM EDT | 180.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1,024 | 12.50% |
| EL250620C00185000 | 2024-06-10 11:37AM EDT | 185.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 12.50% |
| EL250620C00190000 | 2024-06-13 3:26PM EDT | 190.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 17 | 19 | 12.50% |
| EL250620C00195000 | 2024-06-14 10:44AM EDT | 195.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 5 | 245 | 12.50% |
| EL250620C00200000 | 2024-05-29 11:47AM EDT | 200.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| EL250620C00210000 | 2024-06-17 12:57PM EDT | 210.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 12.50% |
| EL250620C00220000 | 2024-06-03 10:31AM EDT | 220.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
Opções de vendapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EL250620P00070000 | 2024-06-17 11:14AM EDT | 70.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| EL250620P00075000 | 2024-05-29 9:32AM EDT | 75.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| EL250620P00080000 | 2024-06-14 11:36AM EDT | 80.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 10 | 157 | 6.25% |
| EL250620P00085000 | 2024-06-14 9:30AM EDT | 85.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 4 | 54 | 6.25% |
| EL250620P00090000 | 2024-06-17 1:10PM EDT | 90.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 376 | 6.25% |
| EL250620P00095000 | 2024-06-13 9:47AM EDT | 95.00 | 7.93 | 0.00 | 0.00 | 0.00 | - | 1 | 585 | 3.13% |
| EL250620P00100000 | 2024-06-17 1:49PM EDT | 100.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 400 | 2,374 | 3.13% |
| EL250620P00105000 | 2024-06-10 12:30PM EDT | 105.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 1.56% |
| EL250620P00110000 | 2024-06-13 11:14AM EDT | 110.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 373 | 0.78% |
| EL250620P00115000 | 2024-06-17 12:47PM EDT | 115.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 0.00% |
| EL250620P00120000 | 2024-06-17 2:12PM EDT | 120.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 3 | 746 | 0.00% |
| EL250620P00125000 | 2024-06-13 11:15AM EDT | 125.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 4 | 261 | 0.00% |
| EL250620P00130000 | 2024-06-12 1:56PM EDT | 130.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 1 | 189 | 0.00% |
| EL250620P00135000 | 2024-06-13 9:47AM EDT | 135.00 | 27.35 | 0.00 | 0.00 | 0.00 | - | 1 | 159 | 0.00% |
| EL250620P00140000 | 2024-05-23 11:14AM EDT | 140.00 | 23.45 | 0.00 | 0.00 | 0.00 | - | 300 | 372 | 0.00% |
| EL250620P00145000 | 2024-04-30 1:42PM EDT | 145.00 | 19.30 | 30.30 | 31.50 | 0.00 | - | - | 3,000 | 19.29% |
| EL250620P00150000 | 2024-06-06 3:44PM EDT | 150.00 | 32.22 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| EL250620P00155000 | 2024-06-17 9:30AM EDT | 155.00 | 43.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EL250620P00160000 | 2024-05-10 9:30AM EDT | 160.00 | 34.60 | 41.60 | 42.60 | 0.00 | - | - | 1 | 0.00% |
| EL250620P00165000 | 2024-06-13 11:59AM EDT | 165.00 | 50.97 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| EL250620P00170000 | 2024-06-14 11:51AM EDT | 170.00 | 56.28 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| EL250620P00175000 | 2024-06-13 2:47PM EDT | 175.00 | 60.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL250620P00180000 | 2024-06-12 2:41PM EDT | 180.00 | 64.83 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| EL250620P00185000 | 2024-06-13 1:09PM EDT | 185.00 | 69.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL250620P00190000 | 2024-06-06 11:15AM EDT | 190.00 | 66.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.