Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
LLY250221C00450000 | 2024-05-31 9:49AM EDT | 450.00 | 388.79 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
LLY250221C00530000 | 2024-05-24 2:15PM EDT | 530.00 | 304.24 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
LLY250221C00550000 | 2024-05-15 12:33PM EDT | 550.00 | 259.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
LLY250221C00640000 | 2024-05-13 1:10PM EDT | 640.00 | 163.72 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
LLY250221C00660000 | 2024-05-29 10:38AM EDT | 660.00 | 196.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
LLY250221C00700000 | 2024-05-22 2:02PM EDT | 700.00 | 154.95 | 0.00 | 0.00 | 0.00 | - | 12 | 4 | 0.00% |
LLY250221C00750000 | 2024-05-13 11:51AM EDT | 750.00 | 95.00 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
LLY250221C00760000 | 2024-06-05 11:47AM EDT | 760.00 | 140.00 | 0.00 | 0.00 | 0.00 | - | 16 | 12 | 0.00% |
LLY250221C00770000 | 2024-06-05 11:47AM EDT | 770.00 | 133.40 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
LLY250221C00780000 | 2024-05-21 10:45AM EDT | 780.00 | 114.75 | 0.00 | 0.00 | 0.00 | - | - | 30 | 0.00% |
LLY250221C00790000 | 2024-05-30 1:34PM EDT | 790.00 | 114.06 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 0.00% |
LLY250221C00800000 | 2024-05-31 10:30AM EDT | 800.00 | 109.10 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
LLY250221C00810000 | 2024-06-05 12:06PM EDT | 810.00 | 109.65 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
LLY250221C00820000 | 2024-06-03 1:40PM EDT | 820.00 | 103.60 | 0.00 | 0.00 | 0.00 | - | 53 | 36 | 0.00% |
LLY250221C00830000 | 2024-06-04 9:49AM EDT | 830.00 | 101.67 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 0.00% |
LLY250221C00840000 | 2024-06-03 12:33PM EDT | 840.00 | 98.05 | 0.00 | 0.00 | 0.00 | - | 45 | 51 | 0.20% |
LLY250221C00850000 | 2024-06-05 11:08AM EDT | 850.00 | 89.78 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.78% |
LLY250221C00860000 | 2024-06-04 9:33AM EDT | 860.00 | 86.10 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.78% |
LLY250221C00870000 | 2024-05-24 11:08AM EDT | 870.00 | 72.53 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 1.56% |
LLY250221C00880000 | 2024-05-30 9:33AM EDT | 880.00 | 68.38 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 1.56% |
LLY250221C00900000 | 2024-05-30 2:23PM EDT | 900.00 | 63.55 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 1.56% |
LLY250221C00910000 | 2024-05-21 12:46PM EDT | 910.00 | 55.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
LLY250221C00920000 | 2024-05-29 12:45PM EDT | 920.00 | 53.38 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
LLY250221C00930000 | 2024-06-04 9:34AM EDT | 930.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 3.13% |
LLY250221C00940000 | 2024-06-03 1:40PM EDT | 940.00 | 53.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
LLY250221C00950000 | 2024-05-08 11:45AM EDT | 950.00 | 36.15 | 0.00 | 0.00 | 0.00 | - | - | 6 | 3.13% |
LLY250221C00960000 | 2024-05-09 1:23PM EDT | 960.00 | 33.65 | 0.00 | 0.00 | 0.00 | - | 59 | 58 | 3.13% |
LLY250221C00980000 | 2024-05-10 1:36PM EDT | 980.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | - | 5 | 3.13% |
LLY250221C01000000 | 2024-06-05 9:31AM EDT | 1,000.00 | 37.77 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 3.13% |
LLY250221C01040000 | 2024-05-28 12:23PM EDT | 1,040.00 | 25.31 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
LLY250221C01060000 | 2024-05-20 12:09PM EDT | 1,060.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
LLY250221C01100000 | 2024-06-05 3:07PM EDT | 1,100.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 6.25% |
LLY250221C01140000 | 2024-05-16 9:32AM EDT | 1,140.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
LLY250221C01200000 | 2024-06-04 2:24PM EDT | 1,200.00 | 10.86 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 6.25% |
Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
LLY250221P00390000 | 2024-05-23 12:05PM EDT | 390.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
LLY250221P00400000 | 2024-05-14 3:48PM EDT | 400.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 20 | 14 | 12.50% |
LLY250221P00450000 | 2024-05-20 1:21PM EDT | 450.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
LLY250221P00470000 | 2024-05-30 9:42AM EDT | 470.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
LLY250221P00540000 | 2024-05-29 12:45PM EDT | 540.00 | 6.27 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
LLY250221P00570000 | 2024-05-31 1:49PM EDT | 570.00 | 7.88 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 6.25% |
LLY250221P00590000 | 2024-05-15 12:31PM EDT | 590.00 | 13.47 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
LLY250221P00600000 | 2024-06-04 9:52AM EDT | 600.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 6.25% |
LLY250221P00620000 | 2024-06-05 9:33AM EDT | 620.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
LLY250221P00630000 | 2024-05-23 11:39AM EDT | 630.00 | 15.99 | 0.00 | 0.00 | 0.00 | - | - | 11 | 6.25% |
LLY250221P00640000 | 2024-05-31 12:23PM EDT | 640.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 6.25% |
LLY250221P00650000 | 2024-06-05 10:19AM EDT | 650.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 6.25% |
LLY250221P00660000 | 2024-05-29 1:45PM EDT | 660.00 | 21.11 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
LLY250221P00670000 | 2024-06-04 11:06AM EDT | 670.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 6.25% |
LLY250221P00680000 | 2024-05-30 12:42PM EDT | 680.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 30 | 32 | 6.25% |
LLY250221P00690000 | 2024-06-03 12:53PM EDT | 690.00 | 24.32 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
LLY250221P00700000 | 2024-06-03 12:37PM EDT | 700.00 | 25.58 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
LLY250221P00720000 | 2024-06-05 10:29AM EDT | 720.00 | 30.25 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 3.13% |
LLY250221P00730000 | 2024-05-30 10:41AM EDT | 730.00 | 38.31 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 3.13% |
LLY250221P00750000 | 2024-06-04 9:38AM EDT | 750.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
LLY250221P00760000 | 2024-05-29 9:31AM EDT | 760.00 | 51.28 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
LLY250221P00770000 | 2024-06-05 1:01PM EDT | 770.00 | 44.45 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 1.56% |
LLY250221P00780000 | 2024-05-30 9:33AM EDT | 780.00 | 57.28 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 1.56% |
LLY250221P00790000 | 2024-06-03 12:37PM EDT | 790.00 | 53.98 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
LLY250221P00800000 | 2024-06-05 10:08AM EDT | 800.00 | 60.45 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 0.78% |
LLY250221P00810000 | 2024-06-05 3:00PM EDT | 810.00 | 60.09 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.78% |
LLY250221P00820000 | 2024-06-05 3:50PM EDT | 820.00 | 65.25 | 0.00 | 0.00 | 0.00 | - | 4 | 77 | 0.39% |
LLY250221P00830000 | 2024-06-04 9:49AM EDT | 830.00 | 70.86 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.10% |
LLY250221P01000000 | 2024-05-07 2:18PM EDT | 1,000.00 | 228.16 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
LLY250221P01040000 | 2024-06-03 3:56PM EDT | 1,040.00 | 216.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |