Marchés français ouverture 1 h 52 min
Dow Jones
38 807,33 +96,04 (+0,25 %) Nasdaq
17 187,90 +330,86 (+1,96 %) Nikkei 225
38 732,44 +242,27 (+0,63 %) EUR/USD
1,0890 +0,0015 (+0,14 %) HANG SENG
18 533,22 +108,26 (+0,59 %) Bitcoin EUR
65 237,27 -61,60 (-0,09 %)
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’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241018C00370000 | 2024-04-16 1:16PM EDT | 370.00 | 382.93 | 407.85 | 409.60 | 0.00 | - | - | 1 | 0.00% |
| LLY241018C00400000 | 2024-05-02 12:37PM EDT | 400.00 | 368.00 | 425.00 | 434.50 | 0.00 | - | - | 1 | 64.65% |
| LLY241018C00440000 | 2024-05-17 9:59AM EDT | 440.00 | 339.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY241018C00450000 | 2024-05-21 2:22PM EDT | 450.00 | 365.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY241018C00460000 | 2024-05-15 9:55AM EDT | 460.00 | 321.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY241018C00480000 | 2024-05-15 9:55AM EDT | 480.00 | 302.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY241018C00500000 | 2024-05-14 3:55PM EDT | 500.00 | 275.32 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| LLY241018C00520000 | 2024-05-13 10:34AM EDT | 520.00 | 245.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| LLY241018C00540000 | 2024-05-15 11:29AM EDT | 540.00 | 253.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY241018C00560000 | 2024-05-24 12:19PM EDT | 560.00 | 262.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY241018C00580000 | 2024-05-31 10:06AM EDT | 580.00 | 255.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY241018C00600000 | 2024-06-04 2:08PM EDT | 600.00 | 245.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY241018C00620000 | 2024-05-06 3:58PM EDT | 620.00 | 168.15 | 223.10 | 232.00 | 0.00 | - | 1 | 1 | 50.89% |
| LLY241018C00630000 | 2024-06-03 11:56AM EDT | 630.00 | 217.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY241018C00640000 | 2024-05-28 10:58AM EDT | 640.00 | 184.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY241018C00650000 | 2024-05-16 2:59PM EDT | 650.00 | 150.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY241018C00660000 | 2024-05-21 3:37PM EDT | 660.00 | 167.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY241018C00670000 | 2024-05-13 9:40AM EDT | 670.00 | 117.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LLY241018C00680000 | 2024-05-22 1:53PM EDT | 680.00 | 146.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY241018C00690000 | 2024-05-21 9:59AM EDT | 690.00 | 147.95 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| LLY241018C00700000 | 2024-05-21 10:09AM EDT | 700.00 | 132.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY241018C00710000 | 2024-05-21 9:32AM EDT | 710.00 | 120.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY241018C00720000 | 2024-06-04 9:58AM EDT | 720.00 | 139.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY241018C00730000 | 2024-05-28 12:15PM EDT | 730.00 | 112.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY241018C00740000 | 2024-06-05 11:44AM EDT | 740.00 | 124.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY241018C00750000 | 2024-06-05 1:03PM EDT | 750.00 | 120.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LLY241018C00760000 | 2024-06-05 3:42PM EDT | 760.00 | 110.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| LLY241018C00770000 | 2024-06-05 2:02PM EDT | 770.00 | 105.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LLY241018C00780000 | 2024-06-05 3:42PM EDT | 780.00 | 97.08 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| LLY241018C00790000 | 2024-06-05 1:04PM EDT | 790.00 | 93.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY241018C00800000 | 2024-06-05 11:44AM EDT | 800.00 | 83.45 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| LLY241018C00810000 | 2024-06-05 1:03PM EDT | 810.00 | 80.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| LLY241018C00820000 | 2024-06-04 3:20PM EDT | 820.00 | 71.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY241018C00830000 | 2024-06-05 11:45AM EDT | 830.00 | 66.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY241018C00840000 | 2024-06-05 3:16PM EDT | 840.00 | 62.61 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.39% |
| LLY241018C00850000 | 2024-06-05 1:28PM EDT | 850.00 | 58.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| LLY241018C00860000 | 2024-06-04 10:05AM EDT | 860.00 | 53.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| LLY241018C00870000 | 2024-06-04 3:25PM EDT | 870.00 | 48.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| LLY241018C00880000 | 2024-06-04 1:30PM EDT | 880.00 | 44.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| LLY241018C00900000 | 2024-06-04 9:33AM EDT | 900.00 | 38.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY241018C00920000 | 2024-06-05 1:08PM EDT | 920.00 | 32.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY241018C00940000 | 2024-06-05 1:47PM EDT | 940.00 | 26.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY241018C00960000 | 2024-06-04 11:15AM EDT | 960.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY241018C00980000 | 2024-06-04 3:56PM EDT | 980.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY241018C01000000 | 2024-06-05 12:08PM EDT | 1,000.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LLY241018C01020000 | 2024-06-03 12:13PM EDT | 1,020.00 | 12.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LLY241018C01040000 | 2024-05-29 10:33AM EDT | 1,040.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LLY241018C01060000 | 2024-05-29 3:19PM EDT | 1,060.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LLY241018C01080000 | 2024-05-30 12:05PM EDT | 1,080.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LLY241018C01100000 | 2024-05-21 11:29AM EDT | 1,100.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| LLY241018C01120000 | 2024-05-21 11:23AM EDT | 1,120.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| LLY241018C01140000 | 2024-06-03 12:37PM EDT | 1,140.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LLY241018C01160000 | 2024-05-31 9:44AM EDT | 1,160.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY241018C01180000 | 2024-05-29 2:35PM EDT | 1,180.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| LLY241018C01200000 | 2024-06-04 12:45PM EDT | 1,200.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241018P00370000 | 2024-06-04 1:35PM EDT | 370.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LLY241018P00380000 | 2024-06-05 3:54PM EDT | 380.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LLY241018P00390000 | 2024-06-05 3:53PM EDT | 390.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LLY241018P00400000 | 2024-06-05 3:55PM EDT | 400.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| LLY241018P00410000 | 2024-06-04 1:41PM EDT | 410.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LLY241018P00420000 | 2024-06-04 1:44PM EDT | 420.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| LLY241018P00430000 | 2024-05-24 10:41AM EDT | 430.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LLY241018P00440000 | 2024-06-03 1:24PM EDT | 440.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LLY241018P00450000 | 2024-06-05 3:52PM EDT | 450.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| LLY241018P00460000 | 2024-04-22 2:14PM EDT | 460.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LLY241018P00470000 | 2024-04-10 11:25AM EDT | 470.00 | 2.39 | 0.47 | 1.63 | 0.00 | - | 1 | 32 | 47.54% |
| LLY241018P00480000 | 2024-03-11 10:21AM EDT | 480.00 | 4.50 | 2.31 | 3.20 | 0.00 | - | 12 | 6 | 50.31% |
| LLY241018P00490000 | 2024-05-14 10:28AM EDT | 490.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| LLY241018P00500000 | 2024-06-03 9:43AM EDT | 500.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LLY241018P00520000 | 2024-05-31 9:44AM EDT | 520.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY241018P00540000 | 2024-06-04 1:56PM EDT | 540.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| LLY241018P00560000 | 2024-05-22 12:15PM EDT | 560.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LLY241018P00580000 | 2024-06-05 1:06PM EDT | 580.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY241018P00600000 | 2024-06-05 9:33AM EDT | 600.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| LLY241018P00610000 | 2024-06-04 10:00AM EDT | 610.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY241018P00620000 | 2024-06-05 2:06PM EDT | 620.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| LLY241018P00630000 | 2024-05-28 9:34AM EDT | 630.00 | 5.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| LLY241018P00640000 | 2024-05-24 1:07PM EDT | 640.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY241018P00650000 | 2024-06-03 12:48PM EDT | 650.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY241018P00660000 | 2024-05-30 2:52PM EDT | 660.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| LLY241018P00670000 | 2024-06-05 12:39PM EDT | 670.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY241018P00680000 | 2024-06-05 1:37PM EDT | 680.00 | 7.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LLY241018P00690000 | 2024-06-05 1:49PM EDT | 690.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| LLY241018P00700000 | 2024-06-05 9:40AM EDT | 700.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY241018P00710000 | 2024-06-05 10:13AM EDT | 710.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| LLY241018P00720000 | 2024-06-03 12:40PM EDT | 720.00 | 14.38 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| LLY241018P00730000 | 2024-06-05 10:27AM EDT | 730.00 | 16.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY241018P00740000 | 2024-06-05 2:06PM EDT | 740.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| LLY241018P00750000 | 2024-06-03 11:02AM EDT | 750.00 | 21.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| LLY241018P00760000 | 2024-05-31 9:31AM EDT | 760.00 | 28.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY241018P00770000 | 2024-06-05 9:31AM EDT | 770.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY241018P00780000 | 2024-06-03 1:02PM EDT | 780.00 | 31.28 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| LLY241018P00790000 | 2024-06-05 10:29AM EDT | 790.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LLY241018P00800000 | 2024-06-05 10:14AM EDT | 800.00 | 39.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| LLY241018P00810000 | 2024-06-04 3:57PM EDT | 810.00 | 40.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| LLY241018P00820000 | 2024-06-04 3:56PM EDT | 820.00 | 44.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| LLY241018P00830000 | 2024-06-04 10:06AM EDT | 830.00 | 51.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| LLY241018P00840000 | 2024-06-05 12:15PM EDT | 840.00 | 54.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| LLY241018P00850000 | 2024-06-05 1:43PM EDT | 850.00 | 57.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LLY241018P00860000 | 2024-06-04 10:06AM EDT | 860.00 | 67.65 | - | - | 0.00 | - | - | - | 0.00% |
| LLY241018P00870000 | 2024-05-30 2:38PM EDT | 870.00 | 81.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY241018P00880000 | 2024-04-12 9:46AM EDT | 880.00 | 137.35 | 126.60 | 128.90 | 0.00 | - | 2 | 2 | 49.81% |
| LLY241018P00900000 | 2024-06-04 3:01PM EDT | 900.00 | 90.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY241018P00920000 | 2024-06-04 3:01PM EDT | 920.00 | 104.58 | - | - | 0.00 | - | - | - | 0.00% |
| LLY241018P00940000 | 2024-04-26 12:12PM EDT | 940.00 | 208.40 | 138.25 | 141.45 | 0.00 | - | 2 | 1 | 35.15% |
