La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
62 029,11 +251,45 (+0,41 %)
Eli Lilly and Company (LLY)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achat
21 juin 2024
Options de vente
| Dernier prix | Variation | % de variation | Volume | Position de place | Prix d’exercice | Dernier prix | Variation | % de variation | Volume | Position de place |
|---|---|---|---|---|---|---|---|---|---|---|
| 695.55 | 0.00 | - | 2 | 7 | 160.00 | 0.13 | 0.00 | - | 1 | 317 |
| 460.30 | 0.00 | - | 6 | 4 | 165.00 | 0.25 | 0.00 | - | 4 | 85 |
| 413.65 | 0.00 | - | 1 | 1 | 170.00 | 0.01 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 175.00 | 0.09 | 0.00 | - | 5 | 26 |
| - | - | - | - | - | 180.00 | 0.24 | 0.00 | - | 1 | 42 |
| 263.00 | 0.00 | - | - | 20 | 185.00 | 0.15 | 0.00 | - | 1 | 5 |
| 395.99 | 0.00 | - | - | 1 | 190.00 | 0.23 | 0.00 | - | 2 | 4 |
| 405.95 | 0.00 | - | 2 | 2 | 195.00 | 0.70 | 0.00 | - | 1 | 2 |
| 271.25 | 0.00 | - | 1 | 14 | 200.00 | 0.04 | 0.00 | - | 1 | 60 |
| - | - | - | - | - | 210.00 | 0.29 | 0.00 | - | 2 | 14 |
| - | - | - | - | - | 220.00 | 0.04 | 0.00 | - | 1 | 5 |
| 373.57 | 0.00 | - | - | 0 | 230.00 | 0.91 | 0.00 | - | 2 | 13 |
| 538.00 | 0.00 | - | 10 | 4 | 240.00 | 0.41 | 0.00 | - | 1 | 70 |
| 512.85 | 0.00 | - | 1 | 11 | 250.00 | 0.01 | 0.00 | - | 1 | 286 |
| 512.75 | 0.00 | - | 2 | 11 | 260.00 | 1.28 | 0.00 | - | 20 | 167 |
| 199.15 | 0.00 | - | 2 | 1 | 270.00 | 0.21 | 0.00 | - | 70 | 145 |
| 526.22 | 0.00 | - | 1 | 5 | 280.00 | 0.01 | 0.00 | - | 2 | 72 |
| 472.52 | 0.00 | - | 3 | 9 | 290.00 | 0.07 | 0.00 | - | 2 | 135 |
| 439.20 | 0.00 | - | 4 | 14 | 300.00 | 0.35 | 0.00 | - | 6 | 281 |
| 443.00 | 0.00 | - | 5 | 8 | 310.00 | 0.05 | 0.00 | - | 1 | 66 |
| 422.90 | 0.00 | - | 3 | 12 | 320.00 | 0.07 | 0.00 | - | 1 | 101 |
| 474.01 | 0.00 | - | 1 | 348 | 330.00 | 0.09 | 0.00 | - | 15 | 528 |
| 523.00 | 0.00 | - | 2 | 134 | 340.00 | 0.53 | 0.00 | - | 1 | 57 |
| 469.65 | 0.00 | - | 1 | 79 | 350.00 | 0.01 | 0.00 | - | 3 | 214 |
| 445.79 | 0.00 | - | 2 | 106 | 360.00 | 0.01 | 0.00 | - | 1 | 373 |
| 456.22 | 0.00 | - | 2 | 18 | 370.00 | 0.03 | 0.00 | - | 2 | 120 |
| 478.52 | 0.00 | - | 1 | 83 | 380.00 | 0.13 | 0.00 | - | 8 | 86 |
| 418.63 | 0.00 | - | 3 | 93 | 390.00 | 0.05 | 0.00 | - | 1 | 154 |
| 478.31 | +13.50 | +2.90% | 1 | 120 | 400.00 | 0.01 | 0.00 | - | 20 | 418 |
| 445.70 | 0.00 | - | 1 | 21 | 410.00 | 0.03 | 0.00 | - | 1 | 413 |
| 413.00 | 0.00 | - | 2 | 86 | 420.00 | 0.01 | 0.00 | - | 1 | 627 |
| 380.13 | 0.00 | - | 1 | 14 | 430.00 | 0.01 | 0.00 | - | 2 | 104 |
| 440.28 | +15.41 | +3.63% | 2 | 59 | 440.00 | 0.02 | 0.00 | - | 10 | 100 |
| 435.75 | 0.00 | - | 3 | 88 | 450.00 | 0.01 | 0.00 | - | 10 | 258 |
| 419.40 | +57.99 | +16.05% | 2 | 81 | 460.00 | 0.01 | 0.00 | - | 10 | 226 |
| 279.74 | 0.00 | - | 1 | 82 | 470.00 | 0.01 | 0.00 | - | 1 | 90 |
| 381.50 | 0.00 | - | 1 | 93 | 480.00 | 0.01 | 0.00 | - | 4 | 142 |
| 350.40 | 0.00 | - | 4 | 55 | 490.00 | 0.01 | 0.00 | - | 32 | 569 |
| 384.00 | 0.00 | - | 1 | 421 | 500.00 | 0.02 | 0.00 | - | 2 | 1,303 |
| 371.93 | +21.46 | +6.12% | 1 | 63 | 510.00 | 0.01 | 0.00 | - | 4 | 207 |
| 287.41 | 0.00 | - | 10 | 342 | 520.00 | 0.01 | 0.00 | - | 19 | 571 |
| 351.56 | 0.00 | - | 14 | 31 | 530.00 | 0.01 | 0.00 | - | 1 | 329 |
| 320.30 | 0.00 | - | 1 | 188 | 540.00 | 0.01 | 0.00 | - | 1 | 180 |
| 328.53 | +18.93 | +6.11% | 12 | 89 | 550.00 | 0.01 | 0.00 | - | 1 | 365 |
| 319.62 | +23.09 | +7.79% | 1 | 325 | 560.00 | 0.01 | 0.00 | - | 26 | 106 |
| 311.87 | +21.47 | +7.39% | 1 | 93 | 570.00 | 0.01 | -0.01 | -50.00% | 146 | 476 |
| 298.96 | +1.71 | +0.58% | 8 | 827 | 580.00 | 0.02 | 0.00 | - | 2 | 607 |
| 289.62 | +17.61 | +6.47% | 2 | 242 | 590.00 | 0.01 | -0.11 | -91.67% | 2 | 126 |
| 278.15 | -6.85 | -2.40% | 1 | 439 | 600.00 | 0.02 | -0.03 | -60.00% | 91 | 887 |
| 234.38 | 0.00 | - | 2 | 149 | 610.00 | 0.07 | 0.00 | - | 10 | 531 |
| 258.12 | +21.40 | +9.04% | 6 | 286 | 620.00 | 0.16 | 0.00 | - | 2 | 244 |
| 252.43 | +5.33 | +2.16% | 2 | 221 | 630.00 | 0.36 | 0.00 | - | 1 | 177 |
| 239.05 | +13.05 | +5.77% | 3 | 177 | 640.00 | 0.05 | +0.01 | +25.00% | 1 | 224 |
| 229.57 | +17.70 | +8.35% | 25 | 270 | 650.00 | 0.10 | 0.00 | - | 4 | 842 |
| 222.02 | +19.92 | +9.86% | 5 | 158 | 660.00 | 0.01 | -0.04 | -80.00% | 1 | 219 |
| 205.00 | 0.00 | - | 1 | 265 | 670.00 | 0.05 | 0.00 | - | 3 | 267 |
| 202.81 | +2.26 | +1.13% | 6 | 215 | 680.00 | 0.20 | 0.00 | - | 21 | 583 |
| 189.78 | -3.22 | -1.67% | 6 | 174 | 690.00 | 0.07 | -0.16 | -69.57% | 9 | 1,037 |
| 168.06 | 0.00 | - | 13 | 439 | 700.00 | 0.08 | -0.01 | -11.11% | 11 | 736 |
| 168.15 | 0.00 | - | 2 | 347 | 710.00 | 0.09 | -0.02 | -18.18% | 15 | 844 |
| 159.52 | +12.52 | +8.52% | 23 | 181 | 720.00 | 0.22 | 0.00 | - | 1 | 453 |
| 64.49 | 0.00 | - | - | 2 | 725.00 | 0.66 | 0.00 | - | 1 | 43 |
| 149.56 | +3.53 | +2.42% | 7 | 286 | 730.00 | 0.20 | 0.00 | - | 2 | 434 |
| 56.10 | 0.00 | - | - | 2 | 735.00 | 0.12 | -0.03 | -20.00% | 1 | 61 |
| 137.79 | 0.00 | - | 5 | 583 | 740.00 | 0.10 | +0.01 | +11.11% | 7 | 544 |
| - | - | - | - | - | 745.00 | 0.24 | 0.00 | - | 2 | 105 |
| 61.00 | 0.00 | - | - | 1 | 747.50 | 0.33 | 0.00 | - | 2 | 22 |
| 129.86 | +11.40 | +9.62% | 5 | 874 | 750.00 | 0.11 | +0.01 | +10.00% | 5 | 975 |
| - | - | - | - | - | 752.50 | 0.30 | 0.00 | - | 5 | 74 |
| 123.81 | +23.25 | +23.12% | 2 | 14 | 755.00 | 0.31 | 0.00 | - | 32 | 202 |
| 106.00 | 0.00 | - | 1 | 6 | 757.50 | 0.01 | 0.00 | - | 1 | 119 |
| 119.85 | -4.73 | -3.80% | 25 | 262 | 760.00 | 0.29 | -0.04 | -12.12% | 17 | 456 |
| 74.36 | 0.00 | - | 2 | 4 | 765.00 | 0.12 | -0.04 | -25.00% | 4 | 226 |
| 96.11 | 0.00 | - | 1 | 1 | 767.50 | 0.44 | 0.00 | - | 6 | 150 |
| 112.50 | -2.13 | -1.86% | 3 | 1,758 | 770.00 | 0.35 | +0.14 | +66.67% | 2 | 563 |
| 84.73 | 0.00 | - | 10 | 13 | 772.50 | 0.10 | -0.44 | -81.48% | 1 | 84 |
| 104.25 | +10.72 | +11.46% | 2 | 37 | 775.00 | 0.21 | +0.06 | +40.00% | 1 | 140 |
| 67.65 | 0.00 | - | 2 | 5 | 777.50 | 0.10 | -0.15 | -60.00% | 7 | 101 |
| 99.34 | +1.20 | +1.22% | 2 | 1,281 | 780.00 | 0.17 | -0.03 | -15.00% | 53 | 986 |
| 77.65 | 0.00 | - | 6 | 19 | 782.50 | 0.58 | 0.00 | - | 1 | 98 |
| 94.86 | +11.13 | +13.29% | 2 | 49 | 785.00 | 0.15 | -0.05 | -25.00% | 5 | 167 |
| 74.44 | 0.00 | - | 1 | 58 | 787.50 | 0.08 | 0.00 | - | 1 | 107 |
| 89.44 | -6.36 | -6.64% | 6 | 556 | 790.00 | 0.12 | -0.22 | -64.71% | 60 | 346 |
| 83.21 | +17.51 | +26.65% | 6 | 101 | 795.00 | 0.16 | -0.05 | -23.81% | 10 | 191 |
| 79.49 | -5.51 | -6.48% | 75 | 1,308 | 800.00 | 0.20 | -0.02 | -9.09% | 191 | 580 |
| 77.67 | +6.50 | +9.13% | 1 | 182 | 805.00 | 0.20 | -0.09 | -31.03% | 122 | 247 |
| 69.95 | -3.03 | -4.15% | 3 | 860 | 810.00 | 0.24 | -0.10 | -29.41% | 127 | 523 |
| 63.05 | -7.15 | -10.19% | 4 | 318 | 815.00 | 0.33 | -0.14 | -29.79% | 42 | 213 |
| 57.65 | -7.80 | -11.92% | 17 | 832 | 820.00 | 0.39 | -0.14 | -26.42% | 54 | 486 |
| 57.84 | +17.17 | +42.22% | 10 | 1 | 825.00 | 0.45 | -0.08 | -15.09% | 58 | 143 |
| - | - | - | - | - | 827.50 | 0.50 | -0.27 | -35.06% | 13 | 99 |
| 49.00 | +0.60 | +1.24% | 11 | 885 | 830.00 | 0.60 | 0.00 | - | 113 | 327 |
| 37.85 | 0.00 | - | - | 6 | 832.50 | 0.67 | -0.28 | -29.47% | 14 | 66 |
| 45.35 | +1.98 | +4.57% | 11 | 15 | 835.00 | 0.79 | -0.06 | -7.06% | 92 | 142 |
| - | - | - | - | - | 837.50 | 0.96 | -0.76 | -44.19% | 11 | 59 |
| 41.43 | +2.31 | +5.90% | 30 | 831 | 840.00 | 1.10 | +0.10 | +10.00% | 83 | 560 |
| 40.95 | +8.65 | +26.78% | 1 | 5 | 842.50 | 1.25 | -0.22 | -14.97% | 44 | 64 |
| 35.39 | -6.39 | -15.29% | 12 | 37 | 845.00 | 1.52 | -0.03 | -1.94% | 203 | 247 |
| 33.50 | +0.60 | +1.82% | 4 | 23 | 847.50 | 1.64 | -0.21 | -11.35% | 49 | 152 |
| 30.98 | -7.01 | -18.45% | 114 | 1,845 | 850.00 | 1.93 | +0.06 | +3.21% | 155 | 259 |
| 25.85 | -4.01 | -13.43% | 17 | 249 | 855.00 | 2.75 | +0.25 | +10.00% | 162 | 223 |
| 23.08 | -4.82 | -17.28% | 107 | 782 | 860.00 | 3.45 | -0.01 | -0.29% | 239 | 273 |
| 18.40 | -5.85 | -24.12% | 92 | 298 | 865.00 | 5.00 | +0.70 | +16.28% | 192 | 132 |
| 15.91 | -5.59 | -26.00% | 124 | 584 | 870.00 | 6.57 | +0.63 | +10.61% | 202 | 95 |
| 12.45 | -5.75 | -31.59% | 229 | 218 | 875.00 | 9.00 | +1.80 | +25.00% | 213 | 58 |
| 9.40 | -5.35 | -36.27% | 562 | 1,035 | 880.00 | 11.68 | +2.68 | +29.78% | 203 | 80 |
| 7.68 | -3.97 | -34.08% | 232 | 320 | 885.00 | 13.40 | +1.30 | +10.74% | 38 | 17 |
| 5.97 | -4.03 | -40.30% | 284 | 447 | 890.00 | 18.00 | +3.20 | +21.62% | 42 | 10 |
| 4.40 | -3.30 | -42.86% | 179 | 260 | 895.00 | 21.75 | +1.25 | +6.10% | 2 | 10 |
| 3.30 | -2.70 | -45.00% | 926 | 2,525 | 900.00 | 22.93 | -3.70 | -13.89% | 1 | 9 |
| 2.90 | -2.15 | -42.57% | 99 | 486 | 905.00 | 26.20 | -19.10 | -42.16% | 2 | 4 |
| 2.14 | -1.89 | -46.90% | 183 | 562 | 910.00 | 147.05 | 0.00 | - | - | 3 |
| 1.68 | -1.57 | -48.31% | 53 | 78 | 915.00 | - | - | - | - | - |
| 1.09 | -1.36 | -55.51% | 69 | 337 | 920.00 | 44.43 | 0.00 | - | 4 | 5 |
| 0.89 | -1.18 | -57.00% | 489 | 77 | 925.00 | - | - | - | - | - |
| 0.67 | -1.00 | -59.88% | 67 | 170 | 930.00 | 54.23 | 0.00 | - | 1 | 1 |
| 0.58 | -0.67 | -53.60% | 23 | 12 | 935.00 | - | - | - | - | - |
| 0.44 | -0.61 | -58.10% | 151 | 165 | 940.00 | - | - | - | - | - |
| 0.13 | -1.58 | -92.40% | 3 | 15 | 945.00 | - | - | - | - | - |
| 0.21 | -0.32 | -60.38% | 53 | 218 | 950.00 | 86.08 | 0.00 | - | - | 0 |
| 0.61 | +0.05 | +8.93% | 2 | 2 | 955.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | 4 | 79 | 960.00 | - | - | - | - | - |
| 0.41 | +0.10 | +32.26% | 25 | 682 | 970.00 | - | - | - | - | - |
| 0.09 | -0.31 | -77.50% | 2 | 47 | 980.00 | 224.45 | 0.00 | - | - | 0 |
| 0.01 | -0.14 | -93.33% | 1 | 74 | 985.00 | - | - | - | - | - |
| 0.15 | -0.55 | -78.57% | 20 | 18 | 990.00 | - | - | - | - | - |
| 0.05 | -0.15 | -75.00% | 40 | 1,180 | 1,000.00 | 134.19 | 0.00 | - | - | 0 |
| 0.12 | 0.00 | - | 3 | 18 | 1,010.00 | 290.70 | 0.00 | - | - | 0 |
| 0.27 | 0.00 | - | 2 | 13 | 1,020.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 1 | 7 | 1,040.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 5 | 1,050.00 | - | - | - | - | - |
| 0.31 | 0.00 | - | 1 | 14 | 1,060.00 | - | - | - | - | - |
| 0.30 | +0.23 | +328.57% | 1 | 12 | 1,080.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 2 | 286 | 1,100.00 | 235.88 | 0.00 | - | - | 0 |
| 0.20 | 0.00 | - | 5 | 22 | 1,120.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 30 | 116 | 1,140.00 | 362.32 | 0.00 | - | - | 0 |
| 0.03 | +0.02 | +200.00% | 3 | 71 | 1,160.00 | 423.45 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 8 | 136 | 1,180.00 | - | - | - | - | - |
