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
62 132,32 +366,80 (+0,59 %)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achat
17 janvier 2025
Options de vente
| Dernier prix | Variation | % de variation | Volume | Position de place | Prix d’exercice | Dernier prix | Variation | % de variation | Volume | Position de place |
|---|---|---|---|---|---|---|---|---|---|---|
| 728.00 | 0.00 | - | 1 | 40 | 155.00 | 0.05 | 0.00 | - | 3 | 733 |
| 620.00 | 0.00 | - | 5 | 27 | 160.00 | 0.90 | 0.00 | - | 6 | 86 |
| 159.00 | 0.00 | - | - | 2 | 165.00 | 0.09 | 0.00 | - | 4 | 32 |
| 421.11 | 0.00 | - | 2 | 5 | 170.00 | 0.40 | 0.00 | - | 70 | 53 |
| 574.55 | 0.00 | - | 1 | 30 | 175.00 | 0.45 | 0.00 | - | 5 | 25 |
| 426.21 | 0.00 | - | 1 | 25 | 180.00 | 1.23 | 0.00 | - | 2 | 14 |
| - | - | - | - | - | 185.00 | 1.50 | 0.00 | - | 3 | 13 |
| 431.32 | 0.00 | - | 15 | 6 | 190.00 | 0.14 | 0.00 | - | 2 | 42 |
| 392.50 | 0.00 | - | 73 | 31 | 195.00 | 0.25 | 0.00 | - | 1 | 12 |
| 668.95 | 0.00 | - | 1 | 60 | 200.00 | 0.10 | 0.00 | - | 2 | 58 |
| 551.00 | 0.00 | - | 1 | 11 | 210.00 | 1.09 | 0.00 | - | 2 | 24 |
| 538.05 | 0.00 | - | 20 | 14 | 220.00 | 0.16 | 0.00 | - | 100 | 1,116 |
| 543.95 | 0.00 | - | 1 | 10 | 230.00 | 1.17 | 0.00 | - | 2 | 70 |
| 342.34 | 0.00 | - | 1 | 17 | 240.00 | 0.33 | 0.00 | - | 1 | 199 |
| 513.00 | 0.00 | - | 1 | 66 | 250.00 | 0.46 | 0.00 | - | 9 | 141 |
| 537.00 | 0.00 | - | 3 | 14 | 260.00 | 0.33 | 0.00 | - | 104 | 531 |
| 478.00 | 0.00 | - | 6 | 177 | 270.00 | 0.70 | 0.00 | - | 4 | 65 |
| 496.00 | 0.00 | - | 1 | 15 | 280.00 | 0.40 | 0.00 | - | 20 | 86 |
| 523.45 | 0.00 | - | 1 | 18 | 290.00 | 0.30 | 0.00 | - | 6 | 176 |
| 463.00 | 0.00 | - | 3 | 242 | 300.00 | 0.25 | 0.00 | - | 1 | 304 |
| 453.90 | 0.00 | - | 1 | 25 | 310.00 | 0.55 | 0.00 | - | 8 | 451 |
| 492.42 | 0.00 | - | 5 | 46 | 320.00 | 0.47 | 0.00 | - | 1 | 161 |
| 489.00 | 0.00 | - | 1 | 109 | 330.00 | 0.35 | 0.00 | - | 1 | 144 |
| 454.90 | 0.00 | - | 1 | 67 | 340.00 | 1.22 | 0.00 | - | 1 | 346 |
| 490.90 | 0.00 | - | 1 | 211 | 350.00 | 0.55 | 0.00 | - | 2 | 1,261 |
| 461.30 | 0.00 | - | 1 | 113 | 360.00 | 0.67 | 0.00 | - | 6 | 180 |
| 376.57 | 0.00 | - | 5 | 79 | 370.00 | 1.40 | 0.00 | - | 4 | 550 |
| 491.13 | 0.00 | - | 1 | 65 | 380.00 | 0.83 | 0.00 | - | 18 | 102 |
| 405.68 | 0.00 | - | 1 | 157 | 390.00 | 1.21 | 0.00 | - | 3 | 161 |
| 489.76 | +8.76 | +1.82% | 1 | 398 | 400.00 | 0.51 | -0.05 | -8.93% | 12 | 1,762 |
| 423.08 | 0.00 | - | 1 | 55 | 410.00 | 0.70 | 0.00 | - | 7 | 2,413 |
| 403.75 | 0.00 | - | 1 | 63 | 420.00 | 0.88 | 0.00 | - | 3 | 397 |
| 426.15 | 0.00 | - | 1 | 602 | 430.00 | 2.31 | 0.00 | - | 1 | 348 |
| 378.90 | 0.00 | - | 3 | 305 | 440.00 | 1.80 | 0.00 | - | 2 | 79 |
| 421.88 | 0.00 | - | 3 | 85 | 450.00 | 1.00 | 0.00 | - | 3 | 510 |
| 419.38 | 0.00 | - | 2 | 71 | 460.00 | 1.16 | 0.00 | - | 1 | 462 |
| 342.56 | 0.00 | - | 1 | 266 | 470.00 | 1.33 | +0.03 | +2.31% | 1 | 346 |
| 372.46 | 0.00 | - | 1 | 105 | 480.00 | 1.65 | 0.00 | - | 3 | 512 |
| 404.58 | 0.00 | - | 2 | 47 | 490.00 | 1.49 | -1.01 | -40.40% | 1 | 343 |
| 398.42 | +21.11 | +5.59% | 3 | 537 | 500.00 | 1.56 | -0.13 | -7.69% | 301 | 1,207 |
| 247.89 | 0.00 | - | 1 | 55 | 510.00 | 1.89 | -1.62 | -46.15% | 1 | 229 |
| 379.00 | +15.17 | +4.17% | 4 | 985 | 520.00 | 2.09 | +0.51 | +32.28% | 1 | 594 |
| 310.40 | 0.00 | - | 1 | 1,329 | 530.00 | 2.98 | 0.00 | - | 5 | 1,899 |
| 349.78 | 0.00 | - | 6 | 926 | 540.00 | 2.60 | 0.00 | - | 1 | 296 |
| 339.75 | 0.00 | - | 5 | 183 | 550.00 | 2.56 | -1.04 | -28.89% | 1 | 1,649 |
| 297.89 | 0.00 | - | 2 | 314 | 560.00 | 5.15 | 0.00 | - | 1 | 562 |
| 313.50 | 0.00 | - | 1 | 97 | 570.00 | 3.61 | 0.00 | - | 1 | 192 |
| 292.14 | 0.00 | - | 22 | 490 | 580.00 | 5.27 | 0.00 | - | 69 | 622 |
| 297.82 | 0.00 | - | 1 | 178 | 590.00 | 6.25 | 0.00 | - | 1 | 658 |
| 296.25 | 0.00 | - | 4 | 866 | 600.00 | 4.56 | +0.06 | +1.33% | 4 | 1,010 |
| 251.30 | 0.00 | - | 5 | 157 | 610.00 | 5.50 | -4.10 | -42.71% | 1 | 295 |
| 269.61 | 0.00 | - | 2 | 271 | 620.00 | 5.85 | 0.00 | - | 3 | 267 |
| 275.00 | +12.88 | +4.91% | 1 | 217 | 630.00 | 7.08 | -0.92 | -11.50% | 1 | 342 |
| 250.71 | 0.00 | - | 4 | 586 | 640.00 | 8.70 | 0.00 | - | 11 | 354 |
| 246.40 | 0.00 | - | 2 | 503 | 650.00 | 8.50 | +0.20 | +2.41% | 3 | 460 |
| 244.00 | 0.00 | - | 2 | 304 | 660.00 | 9.40 | -1.40 | -12.96% | 7 | 236 |
| 240.83 | +9.83 | +4.26% | 6 | 139 | 670.00 | 10.50 | +0.45 | +4.48% | 3 | 303 |
| 209.25 | 0.00 | - | 10 | 128 | 680.00 | 11.60 | -1.66 | -12.52% | 3 | 190 |
| 225.54 | +17.74 | +8.54% | 13 | 117 | 690.00 | 12.72 | +0.42 | +3.41% | 1 | 111 |
| 213.95 | +0.95 | +0.45% | 6 | 820 | 700.00 | 14.00 | -0.07 | -0.50% | 1 | 761 |
| 193.88 | 0.00 | - | 1 | 172 | 710.00 | 18.44 | 0.00 | - | 1 | 42 |
| 192.14 | 0.00 | - | 2 | 399 | 720.00 | 16.95 | 0.00 | - | 2 | 122 |
| 190.00 | 0.00 | - | 3 | 475 | 730.00 | 19.06 | -0.06 | -0.31% | 5 | 520 |
| 178.50 | 0.00 | - | 2 | 169 | 740.00 | 20.85 | 0.00 | - | 9 | 467 |
| 178.55 | +1.55 | +0.88% | 1 | 477 | 750.00 | 23.75 | +0.60 | +2.59% | 1 | 658 |
| 167.92 | +13.42 | +8.69% | 16 | 278 | 760.00 | 26.10 | -0.20 | -0.76% | 1 | 147 |
| 163.65 | +6.28 | +3.99% | 2 | 307 | 770.00 | 27.50 | 0.00 | - | 6 | 260 |
| 152.60 | -5.15 | -3.26% | 49 | 3,760 | 780.00 | 31.87 | -3.75 | -10.53% | 7 | 402 |
| 146.30 | 0.00 | - | 1 | 489 | 790.00 | 33.30 | -12.95 | -28.00% | 2 | 418 |
| 139.92 | +0.99 | +0.71% | 20 | 797 | 800.00 | 36.79 | +1.29 | +3.63% | 8 | 571 |
| 126.70 | 0.00 | - | 3 | 32 | 810.00 | 39.40 | 0.00 | - | 8 | 29 |
| 125.82 | +2.82 | +2.29% | 4 | 762 | 820.00 | 45.00 | 0.00 | - | 1 | 290 |
| 117.50 | 0.00 | - | 3 | 102 | 830.00 | 51.15 | 0.00 | - | 23 | 122 |
| 114.35 | 0.00 | - | 18 | 440 | 840.00 | 50.90 | -1.55 | -2.96% | 6 | 76 |
| 108.43 | -0.07 | -0.06% | 25 | 113 | 850.00 | 55.00 | -4.00 | -6.78% | 1 | 161 |
| 103.32 | -1.98 | -1.88% | 4 | 240 | 860.00 | 58.50 | -0.20 | -0.34% | 7 | 21 |
| 97.70 | +2.17 | +2.27% | 2 | 31 | 870.00 | 64.37 | -0.51 | -0.79% | 5 | 3 |
| 92.70 | -0.65 | -0.70% | 13 | 280 | 880.00 | 69.00 | -14.00 | -16.87% | 12 | 13 |
| 87.41 | -1.17 | -1.32% | 2 | 23 | 890.00 | 73.71 | 0.00 | - | 1 | 3 |
| 80.60 | -4.65 | -5.45% | 26 | 1,588 | 900.00 | 79.55 | +3.55 | +4.67% | 5 | 116 |
| 74.29 | +2.19 | +3.04% | 1 | 332 | 920.00 | 97.27 | 0.00 | - | 3 | 9 |
| 65.00 | 0.00 | - | 3 | 167 | 940.00 | 108.60 | 0.00 | - | 1 | 5 |
| 58.90 | +2.43 | +4.30% | 2 | 279 | 960.00 | 113.07 | 0.00 | - | 1 | 10 |
| 53.85 | -0.65 | -1.19% | 1 | 274 | 980.00 | 126.40 | 0.00 | - | 1 | 4 |
| 46.82 | -1.15 | -2.40% | 17 | 1,853 | 1,000.00 | 140.97 | 0.00 | - | 2 | 11 |
| 35.27 | 0.00 | - | 1 | 135 | 1,020.00 | 197.00 | 0.00 | - | 1 | 1 |
| 36.00 | +1.45 | +4.20% | 1 | 264 | 1,040.00 | 280.75 | 0.00 | - | 2 | 0 |
| 31.00 | +0.66 | +2.18% | 3 | 117 | 1,060.00 | 295.24 | 0.00 | - | 2 | 0 |
| 25.40 | 0.00 | - | 3 | 139 | 1,080.00 | 218.20 | 0.00 | - | - | 0 |
| 23.65 | -0.50 | -2.07% | 12 | 386 | 1,100.00 | 313.68 | 0.00 | - | 20 | 0 |
| 18.95 | 0.00 | - | 1 | 134 | 1,120.00 | - | - | - | - | - |
| 14.35 | 0.00 | - | 35 | 44 | 1,140.00 | 378.35 | 0.00 | - | 3 | 0 |
| 12.20 | 0.00 | - | 5 | 111 | 1,160.00 | 276.95 | 0.00 | - | 1 | 0 |
| 14.15 | +0.40 | +2.91% | 4 | 257 | 1,180.00 | - | - | - | - | - |
| 12.37 | +0.37 | +3.08% | 132 | 550 | 1,200.00 | - | - | - | - | - |
| 10.77 | +0.92 | +9.34% | 1 | 1 | 1,220.00 | - | - | - | - | - |
| 8.90 | 0.00 | - | 2 | 20 | 1,240.00 | - | - | - | - | - |
| 8.41 | +0.96 | +12.89% | 1 | 1 | 1,260.00 | - | - | - | - | - |
| 7.40 | +0.23 | +3.21% | 7 | 2 | 1,280.00 | - | - | - | - | - |
