La bourse est fermée
Dow Jones
39 377,83 -293,21 (-0,74 %) Nasdaq
16 916,29 +114,75 (+0,68 %) Nikkei 225
39 103,22 +486,12 (+1,26 %) EUR/USD
1,0828 +0,0001 (+0,01 %) HANG SENG
18 868,71 -326,89 (-1,70 %) Bitcoin EUR
62 865,26 -2 196,34 (-3,38 %)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:12PM EDT. Marché ouvert.
Options d’achatpour21 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY250321C00370000 | 2024-04-17 11:17AM EDT | 370.00 | 403.44 | 411.00 | 419.65 | 0.00 | - | - | 1 | 0.00% |
| LLY250321C00450000 | 2024-04-30 10:08AM EDT | 450.00 | 365.00 | 384.00 | 392.25 | 0.00 | - | 4 | 2 | 59.20% |
| LLY250321C00470000 | 2024-05-06 3:26PM EDT | 470.00 | 315.91 | 366.00 | 374.00 | 0.00 | - | - | 10 | 57.30% |
| LLY250321C00500000 | 2024-04-19 12:13PM EDT | 500.00 | 259.96 | 291.00 | 299.95 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250321C00510000 | 2024-04-16 12:46PM EDT | 510.00 | 269.17 | 282.65 | 290.90 | 0.00 | - | - | 0 | 0.00% |
| LLY250321C00520000 | 2024-04-25 10:52AM EDT | 520.00 | 234.39 | 319.00 | 328.75 | 0.00 | - | - | 1 | 51.86% |
| LLY250321C00530000 | 2024-04-26 3:22PM EDT | 530.00 | 239.03 | 310.25 | 319.70 | 0.00 | - | 1 | 1 | 50.99% |
| LLY250321C00550000 | 2024-05-21 2:22PM EDT | 550.00 | 285.00 | 292.00 | 299.80 | 0.00 | - | 2 | 3 | 50.82% |
| LLY250321C00560000 | 2024-04-25 10:43AM EDT | 560.00 | 205.78 | 284.00 | 293.00 | 0.00 | - | 1 | 2 | 51.09% |
| LLY250321C00570000 | 2024-05-13 9:53AM EDT | 570.00 | 219.97 | 275.00 | 282.85 | 0.00 | - | 5 | 5 | 49.37% |
| LLY250321C00580000 | 2024-05-13 9:52AM EDT | 580.00 | 212.13 | 268.00 | 276.40 | 0.00 | - | 12 | 13 | 49.73% |
| LLY250321C00590000 | 2024-05-10 12:54PM EDT | 590.00 | 214.27 | 258.00 | 267.00 | 0.00 | - | 2 | 3 | 48.43% |
| LLY250321C00600000 | 2024-05-01 10:09AM EDT | 600.00 | 216.92 | 251.10 | 259.00 | 0.00 | - | 1 | 2 | 47.87% |
| LLY250321C00620000 | 2024-04-19 3:00PM EDT | 620.00 | 165.82 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY250321C00630000 | 2024-05-14 12:10PM EDT | 630.00 | 176.37 | 227.30 | 233.70 | 0.00 | - | 1 | 2 | 45.36% |
| LLY250321C00640000 | 2024-05-14 12:10PM EDT | 640.00 | 168.57 | 219.60 | 227.00 | 0.00 | - | 1 | 2 | 45.30% |
| LLY250321C00650000 | 2024-04-16 9:44AM EDT | 650.00 | 163.60 | 180.60 | 188.00 | 0.00 | - | - | 1 | 29.55% |
| LLY250321C00660000 | 2024-04-19 2:26PM EDT | 660.00 | 139.96 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| LLY250321C00670000 | 2024-05-03 1:02PM EDT | 670.00 | 135.91 | 196.25 | 203.00 | 0.00 | - | 1 | 1 | 43.09% |
| LLY250321C00680000 | 2024-04-19 3:49PM EDT | 680.00 | 129.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY250321C00690000 | 2024-04-11 3:07PM EDT | 690.00 | 149.60 | 137.25 | 143.80 | 0.00 | - | - | 1 | 22.29% |
| LLY250321C00700000 | 2024-05-14 1:57PM EDT | 700.00 | 131.00 | 175.15 | 180.90 | 0.00 | - | 2 | 12 | 41.44% |
| LLY250321C00710000 | 2024-04-30 11:12AM EDT | 710.00 | 141.52 | 168.40 | 174.70 | 0.00 | - | 4 | 16 | 41.27% |
| LLY250321C00720000 | 2024-05-07 3:59PM EDT | 720.00 | 134.27 | 161.75 | 167.95 | 0.00 | - | 1 | 5 | 40.85% |
| LLY250321C00730000 | 2024-05-21 1:47PM EDT | 730.00 | 148.80 | 155.15 | 161.15 | 0.00 | - | 2 | 39 | 40.37% |
| LLY250321C00740000 | 2024-05-21 9:36AM EDT | 740.00 | 142.80 | 149.15 | 154.25 | 0.00 | - | 4 | 10 | 39.81% |
| LLY250321C00750000 | 2024-05-22 2:57PM EDT | 750.00 | 135.00 | 142.85 | 148.15 | 0.00 | - | 2 | 22 | 39.51% |
| LLY250321C00760000 | 2024-05-21 3:07PM EDT | 760.00 | 127.87 | 136.85 | 141.85 | 0.00 | - | 5 | 25 | 39.09% |
| LLY250321C00770000 | 2024-05-21 3:07PM EDT | 770.00 | 122.27 | 131.00 | 136.05 | 0.00 | - | 5 | 44 | 38.81% |
| LLY250321C00780000 | 2024-05-09 10:30AM EDT | 780.00 | 98.00 | 125.20 | 130.05 | 0.00 | - | 1 | 30 | 38.42% |
| LLY250321C00790000 | 2024-05-22 3:07PM EDT | 790.00 | 112.56 | 119.80 | 124.55 | 0.00 | - | 4 | 19 | 38.16% |
| LLY250321C00800000 | 2024-05-23 10:30AM EDT | 800.00 | 108.87 | 114.65 | 118.45 | +4.12 | +3.93% | 204 | 86 | 37.64% |
| LLY250321C00820000 | 2024-05-22 9:30AM EDT | 820.00 | 95.12 | 104.00 | 108.60 | 0.00 | - | 1 | 205 | 37.29% |
| LLY250321C00840000 | 2024-05-03 10:20AM EDT | 840.00 | 87.50 | 94.30 | 99.15 | +32.00 | +57.66% | 5 | 28 | 36.89% |
| LLY250321C00860000 | 2024-05-22 10:42AM EDT | 860.00 | 78.39 | 85.20 | 89.90 | 0.00 | - | 1 | 10 | 36.38% |
| LLY250321C00880000 | 2024-05-03 3:50PM EDT | 880.00 | 43.18 | 77.15 | 80.55 | 0.00 | - | 12 | 20 | 35.66% |
| LLY250321C00900000 | 2024-05-23 11:52AM EDT | 900.00 | 71.90 | 69.70 | 73.45 | +9.10 | +14.49% | 2 | 38 | 35.52% |
| LLY250321C00920000 | 2024-05-02 3:55PM EDT | 920.00 | 39.85 | 62.85 | 67.00 | 0.00 | - | 2 | 12 | 35.43% |
| LLY250321C00940000 | 2024-05-07 3:25PM EDT | 940.00 | 43.20 | 56.55 | 60.70 | 0.00 | - | 4 | 13 | 35.23% |
| LLY250321C00960000 | 2024-05-02 3:55PM EDT | 960.00 | 31.30 | 50.45 | 54.60 | 0.00 | - | 2 | 2 | 34.93% |
| LLY250321C00980000 | 2024-05-03 1:31PM EDT | 980.00 | 24.21 | 45.65 | 49.40 | 0.00 | - | 2 | 12 | 34.80% |
| LLY250321C01000000 | 2024-05-23 9:42AM EDT | 1,000.00 | 40.28 | 40.85 | 44.50 | +3.83 | +10.51% | 1 | 139 | 34.62% |
| LLY250321C01020000 | 2024-05-20 11:42AM EDT | 1,020.00 | 27.20 | 36.65 | 40.45 | 0.00 | - | 2 | 8 | 34.62% |
| LLY250321C01040000 | 2024-05-23 10:57AM EDT | 1,040.00 | 32.00 | 32.55 | 35.75 | +7.00 | +28.00% | 2 | 20 | 34.22% |
| LLY250321C01060000 | 2024-05-23 10:58AM EDT | 1,060.00 | 28.50 | 29.15 | 32.65 | +6.60 | +30.14% | 2 | 16 | 34.33% |
| LLY250321C01080000 | 2024-05-01 1:34PM EDT | 1,080.00 | 19.60 | 25.95 | 29.25 | 0.00 | - | 2 | 3 | 34.18% |
| LLY250321C01100000 | 2024-05-03 3:11PM EDT | 1,100.00 | 11.70 | 22.95 | 27.00 | 0.00 | - | 5 | 189 | 34.43% |
| LLY250321C01120000 | 2024-05-13 11:48AM EDT | 1,120.00 | 11.10 | 20.40 | 23.65 | 0.00 | - | 4 | 126 | 34.05% |
| LLY250321C01140000 | 2024-05-22 1:33PM EDT | 1,140.00 | 16.65 | 17.95 | 21.70 | 0.00 | - | 2 | 124 | 34.22% |
| LLY250321C01160000 | 2024-05-21 11:33AM EDT | 1,160.00 | 15.55 | 16.00 | 20.60 | 0.00 | - | 27 | 273 | 34.76% |
| LLY250321C01180000 | 2024-05-21 10:28AM EDT | 1,180.00 | 13.66 | 14.20 | 18.05 | 0.00 | - | 53 | 98 | 34.42% |
Options de ventepour21 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY250321P00370000 | 2024-05-22 9:51AM EDT | 370.00 | 1.81 | 1.62 | 2.88 | 0.00 | - | 2 | 91 | 46.88% |
| LLY250321P00380000 | 2024-05-21 3:33PM EDT | 380.00 | 1.85 | 0.85 | 8.20 | 0.00 | - | 27 | 22 | 56.07% |
| LLY250321P00400000 | 2024-04-05 12:47PM EDT | 400.00 | 3.60 | 0.92 | 8.60 | 0.00 | - | 142 | 162 | 53.39% |
| LLY250321P00450000 | 2024-05-10 2:45PM EDT | 450.00 | 4.38 | 1.39 | 5.65 | 0.00 | - | 1 | 54 | 41.63% |
| LLY250321P00470000 | 2024-05-10 2:45PM EDT | 470.00 | 5.22 | 2.43 | 7.95 | 0.00 | - | 30 | 64 | 42.20% |
| LLY250321P00480000 | 2024-04-26 12:56PM EDT | 480.00 | 8.20 | 2.72 | 8.35 | 0.00 | - | 1 | 3 | 41.34% |
| LLY250321P00500000 | 2024-05-21 9:31AM EDT | 500.00 | 4.88 | 3.60 | 6.15 | 0.00 | - | 1 | 116 | 36.00% |
| LLY250321P00510000 | 2024-04-19 9:32AM EDT | 510.00 | 10.95 | 2.87 | 8.40 | 0.00 | - | 1 | 2 | 37.49% |
| LLY250321P00520000 | 2024-04-24 2:54PM EDT | 520.00 | 12.80 | 2.54 | 7.80 | 0.00 | - | 1 | 9 | 35.56% |
| LLY250321P00530000 | 2024-03-18 9:42AM EDT | 530.00 | 13.50 | 12.40 | 13.65 | 0.00 | - | 5 | 21 | 39.96% |
| LLY250321P00540000 | 2024-05-07 11:26AM EDT | 540.00 | 9.67 | 6.20 | 8.50 | 0.00 | - | 1 | 23 | 33.87% |
| LLY250321P00550000 | 2024-05-09 3:49PM EDT | 550.00 | 10.50 | 7.15 | 9.40 | 0.00 | - | 5 | 53 | 33.55% |
| LLY250321P00560000 | 2024-05-20 12:40PM EDT | 560.00 | 10.65 | 7.95 | 10.35 | 0.00 | - | 2 | 72 | 33.21% |
| LLY250321P00570000 | 2024-04-30 3:32PM EDT | 570.00 | 13.60 | 8.25 | 11.10 | 0.00 | - | 1 | 40 | 32.63% |
| LLY250321P00580000 | 2024-05-22 3:22PM EDT | 580.00 | 11.81 | 10.60 | 12.35 | 0.00 | - | 2 | 65 | 32.43% |
| LLY250321P00590000 | 2024-05-10 2:15PM EDT | 590.00 | 16.60 | 11.05 | 13.40 | 0.00 | - | 1 | 2 | 32.00% |
| LLY250321P00600000 | 2024-05-22 9:34AM EDT | 600.00 | 14.95 | 12.75 | 14.80 | 0.00 | - | 1 | 175 | 31.76% |
| LLY250321P00610000 | 2024-04-04 3:31PM EDT | 610.00 | 25.75 | 23.90 | 30.00 | 0.00 | - | 7 | 8 | 39.66% |
| LLY250321P00620000 | 2024-05-21 9:41AM EDT | 620.00 | 16.58 | 15.15 | 17.90 | 0.00 | - | 1 | 51 | 31.28% |
| LLY250321P00630000 | 2024-05-15 11:43AM EDT | 630.00 | 18.65 | 16.90 | 19.05 | -2.69 | -12.61% | 1 | 22 | 30.70% |
| LLY250321P00640000 | 2024-05-22 12:28PM EDT | 640.00 | 21.68 | 18.15 | 22.10 | 0.00 | - | 1 | 8 | 31.15% |
| LLY250321P00650000 | 2024-05-22 3:37PM EDT | 650.00 | 23.15 | 20.35 | 23.85 | 0.00 | - | 1 | 113 | 30.77% |
| LLY250321P00660000 | 2024-04-17 10:35AM EDT | 660.00 | 39.75 | 29.20 | 32.20 | 0.00 | - | 1 | 3 | 33.61% |
| LLY250321P00670000 | 2024-05-22 12:28PM EDT | 670.00 | 28.19 | 24.40 | 28.00 | 0.00 | - | 1 | 79 | 30.19% |
| LLY250321P00680000 | 2024-05-15 10:33AM EDT | 680.00 | 35.19 | 26.10 | 30.15 | 0.00 | - | 2 | 19 | 29.84% |
| LLY250321P00690000 | 2024-05-21 9:44AM EDT | 690.00 | 30.85 | 28.00 | 32.45 | 0.00 | - | 1 | 11 | 29.50% |
| LLY250321P00700000 | 2024-05-22 3:34PM EDT | 700.00 | 35.15 | 31.40 | 35.10 | 0.00 | - | 3 | 100 | 29.26% |
| LLY250321P00710000 | 2024-04-17 9:47AM EDT | 710.00 | 54.20 | 44.60 | 48.55 | 0.00 | - | 2 | 6 | 33.40% |
| LLY250321P00720000 | 2024-05-02 10:01AM EDT | 720.00 | 51.25 | 37.25 | 40.65 | 0.00 | - | 3 | 10 | 28.69% |
| LLY250321P00730000 | 2024-04-30 10:01AM EDT | 730.00 | 50.35 | 40.10 | 43.20 | 0.00 | - | 1 | 3 | 28.22% |
| LLY250321P00740000 | 2024-04-12 9:44AM EDT | 740.00 | 71.10 | 60.95 | 65.50 | 0.00 | - | 2 | 1 | 35.20% |
| LLY250321P00750000 | 2024-05-10 3:54PM EDT | 750.00 | 66.37 | 46.05 | 50.40 | 0.00 | - | 1 | 27 | 27.92% |
| LLY250321P00760000 | 2024-05-21 9:46AM EDT | 760.00 | 52.85 | 50.15 | 54.20 | 0.00 | - | 1 | 14 | 27.75% |
| LLY250321P00770000 | 2024-05-16 9:46AM EDT | 770.00 | 67.61 | 53.20 | 57.80 | 0.00 | - | 1 | 7 | 27.43% |
| LLY250321P00780000 | 2024-05-01 3:20PM EDT | 780.00 | 74.15 | 56.25 | 63.85 | 0.00 | - | 1 | 23 | 27.92% |
| LLY250321P00790000 | 2024-05-06 12:12PM EDT | 790.00 | 91.30 | 60.30 | 66.90 | 0.00 | - | 1 | 32 | 27.28% |
| LLY250321P00800000 | 2024-05-21 10:23AM EDT | 800.00 | 74.20 | 66.20 | 71.30 | 0.00 | - | 1 | 212 | 27.05% |
| LLY250321P00820000 | 2024-04-30 9:42AM EDT | 820.00 | 98.55 | 75.15 | 79.55 | 0.00 | - | 6 | 12 | 26.21% |
| LLY250321P00840000 | 2024-05-21 9:48AM EDT | 840.00 | 91.78 | 85.00 | 89.70 | 0.00 | - | 1 | 4 | 25.76% |
| LLY250321P00900000 | 2024-05-23 10:59AM EDT | 900.00 | 127.40 | 119.35 | 124.85 | -31.15 | -19.65% | 1 | 11 | 24.39% |
| LLY250321P00920000 | 2024-05-03 1:08PM EDT | 920.00 | 189.20 | 132.80 | 138.15 | 0.00 | - | 2 | 6 | 23.95% |
| LLY250321P01000000 | 2024-05-17 9:42AM EDT | 1,000.00 | 237.80 | 191.25 | 197.95 | 0.00 | - | 1 | 1 | 21.85% |
