Mercado abrirá em 1 h 20 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
80,37 +0,04 (+0,05%) OURO
2.325,60 -3,40 (-0,15%) Bitcoin USD
65.160,25 -630,61 (-0,96%)
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 janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EL260116C00055000 | 2024-05-30 11:17AM EDT | 55.00 | 67.87 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| EL260116C00060000 | 2024-06-10 2:55PM EDT | 60.00 | 63.49 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| EL260116C00065000 | 2024-05-07 1:20PM EDT | 65.00 | 69.00 | 61.70 | 63.20 | 0.00 | - | 4 | 19 | 74.00% |
| EL260116C00070000 | 2024-03-21 2:43PM EDT | 70.00 | 81.50 | 77.00 | 82.00 | 0.00 | - | 2 | 9 | 132.99% |
| EL260116C00075000 | 2024-05-14 10:49AM EDT | 75.00 | 65.10 | 44.70 | 48.90 | 0.00 | - | 2 | 12 | 51.65% |
| EL260116C00080000 | 2024-06-13 11:43AM EDT | 80.00 | 43.20 | 0.00 | 0.00 | 0.00 | - | 17 | 36 | 0.00% |
| EL260116C00085000 | 2023-12-01 12:21PM EDT | 85.00 | 55.60 | 67.00 | 70.80 | 0.00 | - | 1 | 2 | 114.92% |
| EL260116C00090000 | 2024-06-17 12:30PM EDT | 90.00 | 36.55 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| EL260116C00095000 | 2024-06-13 10:30AM EDT | 95.00 | 33.40 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| EL260116C00100000 | 2024-06-17 12:07PM EDT | 100.00 | 30.29 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| EL260116C00105000 | 2024-06-13 10:30AM EDT | 105.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| EL260116C00110000 | 2024-06-14 3:57PM EDT | 110.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 11 | 73 | 0.00% |
| EL260116C00115000 | 2024-06-14 10:10AM EDT | 115.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 5 | 43 | 0.03% |
| EL260116C00120000 | 2024-06-11 11:46AM EDT | 120.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.78% |
| EL260116C00125000 | 2024-06-17 9:35AM EDT | 125.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 1.56% |
| EL260116C00130000 | 2024-06-11 9:58AM EDT | 130.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 1.56% |
| EL260116C00135000 | 2024-06-11 2:46PM EDT | 135.00 | 17.23 | 0.00 | 0.00 | 0.00 | - | 8 | 77 | 3.13% |
| EL260116C00140000 | 2024-06-14 3:09PM EDT | 140.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 592 | 3.13% |
| EL260116C00145000 | 2024-06-17 9:30AM EDT | 145.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 257 | 3.13% |
| EL260116C00150000 | 2024-06-12 2:52PM EDT | 150.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 564 | 6.25% |
| EL260116C00155000 | 2024-06-14 2:12PM EDT | 155.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 3 | 3,487 | 6.25% |
| EL260116C00160000 | 2024-06-11 11:24AM EDT | 160.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 274 | 6.25% |
| EL260116C00165000 | 2024-05-14 12:28PM EDT | 165.00 | 16.55 | 7.70 | 8.40 | 0.00 | - | 1 | 86 | 38.01% |
| EL260116C00170000 | 2024-06-17 1:18PM EDT | 170.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 608 | 6.25% |
| EL260116C00175000 | 2024-06-14 10:39AM EDT | 175.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 550 | 6.25% |
| EL260116C00180000 | 2024-05-14 12:50PM EDT | 180.00 | 12.60 | 5.40 | 6.00 | 0.00 | - | 13 | 47 | 37.30% |
| EL260116C00185000 | 2024-06-13 11:01AM EDT | 185.00 | 4.97 | 0.00 | 0.00 | 0.00 | - | 5 | 78 | 6.25% |
| EL260116C00190000 | 2024-06-13 12:44PM EDT | 190.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 15 | 41 | 6.25% |
| EL260116C00195000 | 2024-06-13 2:50PM EDT | 195.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 65 | 82 | 6.25% |
| EL260116C00200000 | 2024-06-17 3:44PM EDT | 200.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 450 | 6.25% |
| EL260116C00205000 | 2024-05-15 3:26PM EDT | 205.00 | 8.30 | 3.00 | 3.40 | 0.00 | - | 7 | 37 | 36.43% |
| EL260116C00210000 | 2024-05-28 1:39PM EDT | 210.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 12.50% |
| EL260116C00215000 | 2024-06-05 2:02PM EDT | 215.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 12.50% |
| EL260116C00220000 | 2024-06-12 1:22PM EDT | 220.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 87 | 12.50% |
| EL260116C00225000 | 2024-06-12 1:30PM EDT | 225.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 12.50% |
| EL260116C00230000 | 2024-06-17 2:08PM EDT | 230.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 245 | 12.50% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EL260116P00055000 | 2024-06-17 12:55PM EDT | 55.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 5 | 1,598 | 12.50% |
| EL260116P00060000 | 2024-06-12 2:01PM EDT | 60.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| EL260116P00065000 | 2024-06-12 3:44PM EDT | 65.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 26 | 55 | 12.50% |
| EL260116P00070000 | 2024-06-13 3:22PM EDT | 70.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 6.25% |
| EL260116P00075000 | 2024-06-11 10:03AM EDT | 75.00 | 4.36 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 6.25% |
| EL260116P00080000 | 2024-06-13 3:22PM EDT | 80.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 8 | 145 | 6.25% |
| EL260116P00085000 | 2024-06-17 2:25PM EDT | 85.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 6.25% |
| EL260116P00090000 | 2024-06-14 2:17PM EDT | 90.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 5 | 293 | 3.13% |
| EL260116P00095000 | 2024-06-17 2:58PM EDT | 95.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 500 | 636 | 3.13% |
| EL260116P00100000 | 2024-06-11 1:55PM EDT | 100.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3,057 | 3.13% |
| EL260116P00105000 | 2024-06-12 1:40PM EDT | 105.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 45 | 227 | 1.56% |
| EL260116P00110000 | 2024-06-14 9:40AM EDT | 110.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 12 | 2,092 | 0.78% |
| EL260116P00115000 | 2024-06-13 9:50AM EDT | 115.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 1 | 338 | 0.00% |
| EL260116P00120000 | 2024-06-12 3:18PM EDT | 120.00 | 21.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1,604 | 0.00% |
| EL260116P00125000 | 2024-06-04 9:52AM EDT | 125.00 | 20.39 | 0.00 | 0.00 | 0.00 | - | 3 | 125 | 0.00% |
| EL260116P00130000 | 2024-06-06 10:39AM EDT | 130.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 2 | 248 | 0.00% |
| EL260116P00135000 | 2024-06-12 1:34PM EDT | 135.00 | 29.63 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 0.00% |
| EL260116P00140000 | 2024-05-31 11:18AM EDT | 140.00 | 29.20 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| EL260116P00145000 | 2024-06-13 12:57PM EDT | 145.00 | 36.21 | 0.00 | 0.00 | 0.00 | - | 2 | 247 | 0.00% |
| EL260116P00150000 | 2024-06-12 3:36PM EDT | 150.00 | 40.90 | 0.00 | 0.00 | 0.00 | - | 2 | 801 | 0.00% |
| EL260116P00155000 | 2024-06-17 9:30AM EDT | 155.00 | 45.22 | 0.00 | 0.00 | 0.00 | - | 130 | 216 | 0.00% |
| EL260116P00160000 | 2024-06-12 1:00PM EDT | 160.00 | 46.80 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 0.00% |
| EL260116P00165000 | 2024-05-06 11:06AM EDT | 165.00 | 41.90 | 46.00 | 48.00 | 0.00 | - | 1 | 70 | 0.00% |
| EL260116P00170000 | 2024-06-10 9:41AM EDT | 170.00 | 52.69 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.00% |
| EL260116P00175000 | 2024-06-13 11:01AM EDT | 175.00 | 60.48 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 0.00% |
| EL260116P00180000 | 2024-06-11 11:34AM EDT | 180.00 | 63.99 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| EL260116P00185000 | 2024-06-13 11:35AM EDT | 185.00 | 70.40 | 0.00 | 0.00 | 0.00 | - | 7 | 39 | 0.00% |
| EL260116P00190000 | 2024-06-12 3:13PM EDT | 190.00 | 75.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL260116P00195000 | 2023-11-02 9:35AM EDT | 195.00 | 87.43 | 63.10 | 66.50 | 0.00 | - | - | 1 | 0.00% |
| EL260116P00200000 | 2024-04-15 9:30AM EDT | 200.00 | 64.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| EL260116P00205000 | 2023-11-01 9:47AM EDT | 205.00 | 102.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EL260116P00210000 | 2024-02-05 10:45AM EDT | 210.00 | 63.20 | 64.50 | 69.50 | 0.00 | - | 2 | 2 | 0.00% |
| EL260116P00230000 | 2024-06-10 2:56PM EDT | 230.00 | 109.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.