La bourse ferme dans 2 h 10 min
CAC 40
8 119,44 +27,33 (+0,34 %) Euro Stoxx 50
5 052,82 +27,65 (+0,55 %) Dow Jones
39 671,04 -201,95 (-0,51 %) EUR/USD
1,0861 +0,0034 (+0,31 %) Gold future
2 367,10 -25,80 (-1,08 %) Bitcoin EUR
63 736,68 -601,86 (-0,94 %)
Eli Lilly and Company (LLY)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240816C00500000 | 2024-05-15 10:56AM EDT | 500.00 | 283.96 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| LLY240816C00520000 | 2024-04-26 3:24PM EDT | 520.00 | 223.74 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY240816C00540000 | 2024-04-30 10:58AM EDT | 540.00 | 249.08 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| LLY240816C00550000 | 2024-04-26 1:55PM EDT | 550.00 | 198.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY240816C00580000 | 2024-05-03 3:37PM EDT | 580.00 | 169.22 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LLY240816C00590000 | 2024-05-10 1:01PM EDT | 590.00 | 184.69 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| LLY240816C00600000 | 2024-05-15 3:53PM EDT | 600.00 | 194.88 | 0.00 | 0.00 | 0.00 | - | 13 | 11 | 0.00% |
| LLY240816C00620000 | 2024-03-28 11:57AM EDT | 620.00 | 187.49 | 132.10 | 136.35 | 0.00 | - | 5 | 5 | 0.00% |
| LLY240816C00630000 | 2024-05-17 12:36PM EDT | 630.00 | 152.75 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| LLY240816C00640000 | 2024-05-17 12:36PM EDT | 640.00 | 143.63 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| LLY240816C00650000 | 2024-05-14 3:32PM EDT | 650.00 | 128.90 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| LLY240816C00670000 | 2024-05-15 3:55PM EDT | 670.00 | 132.43 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| LLY240816C00680000 | 2024-05-22 9:49AM EDT | 680.00 | 135.00 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| LLY240816C00690000 | 2024-05-21 11:38AM EDT | 690.00 | 130.53 | 0.00 | 0.00 | 0.00 | - | 18 | 324 | 0.00% |
| LLY240816C00700000 | 2024-05-21 3:48PM EDT | 700.00 | 121.00 | 0.00 | 0.00 | 0.00 | - | 19 | 380 | 0.00% |
| LLY240816C00710000 | 2024-05-22 9:30AM EDT | 710.00 | 109.63 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 0.00% |
| LLY240816C00720000 | 2024-05-22 9:30AM EDT | 720.00 | 101.86 | 0.00 | 0.00 | 0.00 | - | 5 | 228 | 0.00% |
| LLY240816C00730000 | 2024-05-21 9:32AM EDT | 730.00 | 94.00 | 0.00 | 0.00 | 0.00 | - | 3 | 209 | 0.00% |
| LLY240816C00740000 | 2024-05-21 3:31PM EDT | 740.00 | 92.00 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 0.00% |
| LLY240816C00750000 | 2024-05-22 11:36AM EDT | 750.00 | 78.74 | 0.00 | 0.00 | 0.00 | - | 1 | 405 | 0.00% |
| LLY240816C00760000 | 2024-05-22 2:14PM EDT | 760.00 | 74.00 | 0.00 | 0.00 | 0.00 | - | 3 | 97 | 0.00% |
| LLY240816C00770000 | 2024-05-22 2:43PM EDT | 770.00 | 67.10 | 0.00 | 0.00 | 0.00 | - | 14 | 209 | 0.00% |
| LLY240816C00780000 | 2024-05-22 2:43PM EDT | 780.00 | 61.20 | 0.00 | 0.00 | 0.00 | - | 3 | 642 | 0.00% |
| LLY240816C00790000 | 2024-05-22 9:50AM EDT | 790.00 | 55.37 | 0.00 | 0.00 | 0.00 | - | 24 | 245 | 0.00% |
| LLY240816C00800000 | 2024-05-22 3:49PM EDT | 800.00 | 51.20 | 0.00 | 0.00 | 0.00 | - | 187 | 350 | 0.00% |
| LLY240816C00810000 | 2024-05-22 2:55PM EDT | 810.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 15 | 93 | 0.39% |
| LLY240816C00820000 | 2024-05-22 2:56PM EDT | 820.00 | 42.80 | 0.00 | 0.00 | 0.00 | - | 4 | 1,016 | 0.78% |
| LLY240816C00830000 | 2024-05-22 3:44PM EDT | 830.00 | 37.60 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 1.56% |
| LLY240816C00840000 | 2024-05-22 2:15PM EDT | 840.00 | 32.60 | 0.00 | 0.00 | 0.00 | - | 60 | 454 | 1.56% |
| LLY240816C00850000 | 2024-05-22 3:17PM EDT | 850.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 30 | 491 | 3.13% |
| LLY240816C00860000 | 2024-05-21 3:51PM EDT | 860.00 | 28.15 | 0.00 | 0.00 | 0.00 | - | 17 | 100 | 3.13% |
| LLY240816C00870000 | 2024-05-22 12:58PM EDT | 870.00 | 23.43 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 3.13% |
| LLY240816C00880000 | 2024-05-22 2:13PM EDT | 880.00 | 20.37 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 3.13% |
| LLY240816C00890000 | 2024-05-21 3:47PM EDT | 890.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 16 | 42 | 3.13% |
| LLY240816C00900000 | 2024-05-22 11:32AM EDT | 900.00 | 16.01 | 0.00 | 0.00 | 0.00 | - | 20 | 222 | 6.25% |
| LLY240816C00910000 | 2024-05-21 2:41PM EDT | 910.00 | 15.73 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 6.25% |
| LLY240816C00920000 | 2024-05-22 12:56PM EDT | 920.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 2 | 839 | 6.25% |
| LLY240816C00930000 | 2024-05-21 1:30PM EDT | 930.00 | 12.67 | 0.00 | 0.00 | 0.00 | - | 216 | 200 | 6.25% |
| LLY240816C00940000 | 2024-05-22 3:27PM EDT | 940.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 6.25% |
| LLY240816C00950000 | 2024-05-22 2:49PM EDT | 950.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 26 | 491 | 6.25% |
| LLY240816C00960000 | 2024-05-21 12:32PM EDT | 960.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 9 | 62 | 6.25% |
| LLY240816C00970000 | 2024-05-02 2:26PM EDT | 970.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| LLY240816C00980000 | 2024-05-21 2:06PM EDT | 980.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| LLY240816C01000000 | 2024-05-22 12:30PM EDT | 1,000.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | 2 | 177 | 6.25% |
| LLY240816C01020000 | 2024-05-21 12:29PM EDT | 1,020.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| LLY240816C01040000 | 2024-05-21 9:46AM EDT | 1,040.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| LLY240816C01060000 | 2024-05-21 3:36PM EDT | 1,060.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 12.50% |
| LLY240816C01080000 | 2024-05-16 12:08PM EDT | 1,080.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| LLY240816C01100000 | 2024-05-22 3:04PM EDT | 1,100.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 4 | 73 | 12.50% |
| LLY240816C01120000 | 2024-03-22 11:07AM EDT | 1,120.00 | 3.87 | 0.54 | 2.13 | 0.00 | - | 1 | 2 | 37.04% |
| LLY240816C01140000 | 2024-05-21 12:05PM EDT | 1,140.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 12.50% |
| LLY240816C01160000 | 2024-05-22 3:35PM EDT | 1,160.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 12.50% |
| LLY240816C01180000 | 2024-05-22 3:35PM EDT | 1,180.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 8 | 32 | 12.50% |
Options de ventepour16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240816P00370000 | 2024-04-26 3:34PM EDT | 370.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| LLY240816P00380000 | 2024-04-26 9:50AM EDT | 380.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 25.00% |
| LLY240816P00390000 | 2024-04-19 2:58PM EDT | 390.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 6 | 25.00% |
| LLY240816P00400000 | 2024-04-26 9:30AM EDT | 400.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 25.00% |
| LLY240816P00410000 | 2024-03-28 1:39PM EDT | 410.00 | 0.55 | 0.26 | 1.51 | 0.00 | - | 3 | 6 | 63.31% |
| LLY240816P00430000 | 2024-04-26 2:00PM EDT | 430.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| LLY240816P00450000 | 2024-05-13 11:31AM EDT | 450.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 240 | 244 | 25.00% |
| LLY240816P00460000 | 2024-05-13 9:39AM EDT | 460.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| LLY240816P00500000 | 2024-05-15 3:55PM EDT | 500.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 25.00% |
| LLY240816P00520000 | 2024-05-15 11:15AM EDT | 520.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 5 | 29 | 12.50% |
| LLY240816P00540000 | 2024-04-19 1:52PM EDT | 540.00 | 4.11 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| LLY240816P00550000 | 2024-05-10 1:27PM EDT | 550.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| LLY240816P00560000 | 2024-05-22 11:23AM EDT | 560.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 12.50% |
| LLY240816P00570000 | 2024-05-21 10:31AM EDT | 570.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| LLY240816P00580000 | 2024-05-17 10:06AM EDT | 580.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 12.50% |
| LLY240816P00590000 | 2024-05-17 10:25AM EDT | 590.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 12 | 37 | 12.50% |
| LLY240816P00600000 | 2024-05-22 3:14PM EDT | 600.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 12 | 83 | 12.50% |
| LLY240816P00610000 | 2024-05-21 9:34AM EDT | 610.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 12.50% |
| LLY240816P00620000 | 2024-05-22 10:05AM EDT | 620.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 12.50% |
| LLY240816P00630000 | 2024-05-22 2:05PM EDT | 630.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 1 | 152 | 12.50% |
| LLY240816P00640000 | 2024-05-22 12:30PM EDT | 640.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 27 | 50 | 12.50% |
| LLY240816P00650000 | 2024-05-22 12:41PM EDT | 650.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 8 | 66 | 6.25% |
| LLY240816P00660000 | 2024-05-21 12:58PM EDT | 660.00 | 4.32 | 0.00 | 0.00 | 0.00 | - | 9 | 169 | 6.25% |
| LLY240816P00670000 | 2024-05-22 1:47PM EDT | 670.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 4 | 44 | 6.25% |
| LLY240816P00680000 | 2024-05-22 9:30AM EDT | 680.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 6.25% |
| LLY240816P00690000 | 2024-05-22 2:05PM EDT | 690.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 168 | 6.25% |
| LLY240816P00700000 | 2024-05-22 11:32AM EDT | 700.00 | 9.37 | 0.00 | 0.00 | 0.00 | - | 3 | 1,907 | 6.25% |
| LLY240816P00710000 | 2024-05-22 3:03PM EDT | 710.00 | 10.41 | 0.00 | 0.00 | 0.00 | - | 2 | 318 | 6.25% |
| LLY240816P00720000 | 2024-05-22 3:45PM EDT | 720.00 | 12.57 | 0.00 | 0.00 | 0.00 | - | 5 | 394 | 6.25% |
| LLY240816P00730000 | 2024-05-22 12:49PM EDT | 730.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 25 | 151 | 3.13% |
| LLY240816P00740000 | 2024-05-22 1:30PM EDT | 740.00 | 17.55 | 0.00 | 0.00 | 0.00 | - | 12 | 196 | 3.13% |
| LLY240816P00750000 | 2024-05-22 3:25PM EDT | 750.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 171 | 3.13% |
| LLY240816P00760000 | 2024-05-22 2:43PM EDT | 760.00 | 24.15 | 0.00 | 0.00 | 0.00 | - | 22 | 169 | 3.13% |
| LLY240816P00770000 | 2024-05-22 11:50AM EDT | 770.00 | 27.94 | 0.00 | 0.00 | 0.00 | - | 2 | 91 | 1.56% |
| LLY240816P00780000 | 2024-05-22 3:54PM EDT | 780.00 | 31.81 | 0.00 | 0.00 | 0.00 | - | 206 | 255 | 1.56% |
| LLY240816P00790000 | 2024-05-22 2:59PM EDT | 790.00 | 34.60 | 0.00 | 0.00 | 0.00 | - | 7 | 55 | 0.78% |
| LLY240816P00800000 | 2024-05-22 3:04PM EDT | 800.00 | 39.05 | 0.00 | 0.00 | 0.00 | - | 21 | 49 | 0.20% |
| LLY240816P00810000 | 2024-05-22 2:43PM EDT | 810.00 | 45.85 | 0.00 | 0.00 | 0.00 | - | 21 | 154 | 0.00% |
| LLY240816P00820000 | 2024-05-21 2:12PM EDT | 820.00 | 48.05 | 0.00 | 0.00 | 0.00 | - | 22 | 23 | 0.00% |
| LLY240816P00830000 | 2024-05-21 1:45PM EDT | 830.00 | 54.30 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| LLY240816P00840000 | 2024-05-21 3:09PM EDT | 840.00 | 61.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240816P00850000 | 2024-04-10 9:34AM EDT | 850.00 | 112.50 | 86.80 | 93.95 | 0.00 | - | 2 | 2 | 42.47% |
| LLY240816P00900000 | 2024-04-22 10:18AM EDT | 900.00 | 171.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY240816P00920000 | 2024-04-30 10:24AM EDT | 920.00 | 139.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
