La bourse est fermée
Dow Jones
39 308,00 -23,90 (-0,06 %) Nasdaq
18 188,30 +159,54 (+0,88 %) Nikkei 225
40 913,65 +332,89 (+0,82 %) EUR/USD
1,0814 +0,0027 (+0,25 %) HANG SENG
18 028,28 +49,71 (+0,28 %) Bitcoin EUR
53 747,06 -1 921,07 (-3,45 %)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 01:00PM EDT
Échanges après Bourse :
Options d’achatpour9 août 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240809C00800000 | 2024-07-03 11:08AM EDT | 800.00 | 100.00 | 105.60 | 111.60 | -8.00 | -7.41% | 11 | 13 | 43.84% |
| LLY240809C00835000 | 2024-07-02 10:10AM EDT | 835.00 | 72.34 | 77.00 | 82.30 | 0.00 | - | 1 | 0 | 39.73% |
| LLY240809C00840000 | 2024-07-01 1:58PM EDT | 840.00 | 89.08 | 73.25 | 78.10 | 0.00 | - | 2 | 0 | 38.93% |
| LLY240809C00860000 | 2024-07-02 9:36AM EDT | 860.00 | 53.38 | 59.75 | 63.70 | 0.00 | - | 3 | 5 | 37.57% |
| LLY240809C00880000 | 2024-07-03 11:17AM EDT | 880.00 | 47.27 | 48.00 | 51.00 | -2.23 | -4.51% | 4 | 0 | 36.61% |
| LLY240809C00900000 | 2024-07-03 12:52PM EDT | 900.00 | 39.35 | 37.95 | 40.25 | -6.15 | -13.52% | 19 | 0 | 36.09% |
| LLY240809C00905000 | 2024-07-02 2:39PM EDT | 905.00 | 43.90 | 33.90 | 38.45 | +2.90 | +7.07% | 4 | 12 | 36.53% |
| LLY240809C00910000 | 2024-07-03 12:17PM EDT | 910.00 | 30.45 | 31.75 | 36.20 | -9.50 | -23.78% | 10 | 0 | 36.49% |
| LLY240809C00915000 | 2024-07-03 9:50AM EDT | 915.00 | 40.28 | 29.60 | 34.00 | +2.63 | +6.99% | 7 | 0 | 36.41% |
| LLY240809C00920000 | 2024-07-03 12:55PM EDT | 920.00 | 31.00 | 26.15 | 32.00 | -4.30 | -12.18% | 5 | 0 | 36.43% |
| LLY240809C00940000 | 2024-07-02 3:09PM EDT | 940.00 | 26.42 | 20.25 | 24.55 | 0.00 | - | 2 | 0 | 36.20% |
| LLY240809C00945000 | 2024-06-27 3:18PM EDT | 945.00 | 23.72 | 18.55 | 23.15 | 0.00 | - | - | 0 | 36.38% |
| LLY240809C00950000 | 2024-07-03 11:19AM EDT | 950.00 | 18.55 | 17.30 | 21.75 | -5.60 | -23.19% | 6 | 0 | 36.48% |
| LLY240809C00955000 | 2024-07-03 11:19AM EDT | 955.00 | 17.14 | 15.75 | 20.55 | -3.21 | -15.77% | 1 | 0 | 36.71% |
| LLY240809C00960000 | 2024-07-02 9:32AM EDT | 960.00 | 17.10 | 14.35 | 19.35 | 0.00 | - | 7 | 0 | 36.87% |
| LLY240809C00965000 | 2024-06-28 2:31PM EDT | 965.00 | 20.09 | 12.15 | 18.25 | 0.00 | - | 14 | 0 | 37.06% |
| LLY240809C01040000 | 2024-06-28 1:44PM EDT | 1,040.00 | 6.35 | 4.10 | 6.60 | 0.00 | - | 1 | 1 | 38.36% |
| LLY240809C01060000 | 2024-07-02 11:25AM EDT | 1,060.00 | 3.60 | 2.71 | 5.15 | 0.00 | - | 5 | 2 | 39.07% |
Options de ventepour9 août 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240809P00800000 | 2024-07-03 12:59PM EDT | 800.00 | 6.84 | 5.65 | 8.60 | +1.19 | +21.06% | 4 | 13 | 37.00% |
| LLY240809P00805000 | 2024-07-02 3:59PM EDT | 805.00 | 6.10 | 5.95 | 9.50 | 0.00 | - | 6 | 0 | 36.97% |
| LLY240809P00810000 | 2024-07-03 10:23AM EDT | 810.00 | 6.99 | 6.30 | 10.35 | +0.44 | +6.72% | 1 | 0 | 36.77% |
| LLY240809P00815000 | 2024-07-03 10:38AM EDT | 815.00 | 7.84 | 7.70 | 11.10 | +0.19 | +2.48% | 22 | 22 | 36.36% |
| LLY240809P00825000 | 2024-07-03 12:25PM EDT | 825.00 | 12.31 | 9.45 | 12.85 | +5.12 | +71.21% | 12 | 0 | 35.65% |
| LLY240809P00830000 | 2024-07-03 12:25PM EDT | 830.00 | 13.49 | 9.20 | 14.00 | +2.87 | +27.02% | 16 | 0 | 35.52% |
| LLY240809P00835000 | 2024-07-02 3:08PM EDT | 835.00 | 11.60 | 12.00 | 14.50 | 0.00 | - | 10 | 0 | 34.56% |
| LLY240809P00840000 | 2024-07-03 11:06AM EDT | 840.00 | 14.93 | 12.30 | 15.65 | +2.59 | +20.99% | 4 | 104 | 34.28% |
| LLY240809P00845000 | 2024-07-03 10:19AM EDT | 845.00 | 11.00 | 12.45 | 17.40 | -2.36 | -17.66% | 2 | 0 | 34.56% |
| LLY240809P00850000 | 2024-07-03 12:32PM EDT | 850.00 | 18.81 | 15.80 | 18.75 | +4.71 | +33.40% | 12 | 110 | 34.31% |
| LLY240809P00855000 | 2024-07-03 9:37AM EDT | 855.00 | 14.37 | 15.40 | 19.60 | +1.68 | +13.24% | 1 | 25 | 33.48% |
| LLY240809P00860000 | 2024-07-03 11:40AM EDT | 860.00 | 21.46 | 16.95 | 21.75 | -1.67 | -7.22% | 1 | 0 | 33.86% |
| LLY240809P00865000 | 2024-07-03 12:04PM EDT | 865.00 | 26.00 | 18.50 | 23.30 | +3.89 | +17.59% | 2 | 0 | 33.56% |
| LLY240809P00870000 | 2024-07-03 12:21PM EDT | 870.00 | 27.10 | 21.65 | 25.20 | +6.60 | +32.20% | 2 | 0 | 33.50% |
| LLY240809P00895000 | 2024-07-03 12:36PM EDT | 895.00 | 34.00 | 31.05 | 35.40 | +4.25 | +14.29% | 5 | 0 | 32.45% |
| LLY240809P00900000 | 2024-07-03 12:28PM EDT | 900.00 | 40.00 | 33.60 | 37.85 | +9.65 | +31.80% | 2 | 0 | 32.32% |
| LLY240809P00905000 | 2024-06-28 11:01AM EDT | 905.00 | 30.61 | 36.70 | 40.50 | 0.00 | - | 2 | 2 | 32.28% |
| LLY240809P00915000 | 2024-07-01 3:09PM EDT | 915.00 | 34.02 | 41.80 | 46.30 | 0.00 | - | 2 | 0 | 32.36% |
| LLY240809P00945000 | 2024-07-02 10:11AM EDT | 945.00 | 72.00 | 59.35 | 66.15 | 0.00 | - | 3 | 6 | 32.67% |
