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
61 992,87 +155,94 (+0,25 %)
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’achat
19 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 524.75 | 0.00 | - | 1 | 139 | 220.00 | 0.90 | 0.00 | - | 2 | 34 |
| 537.00 | 0.00 | - | 1 | 0 | 230.00 | 2.80 | 0.00 | - | 1 | 3 |
| 633.00 | 0.00 | - | 20 | 23 | 240.00 | 0.75 | 0.00 | - | 5 | 23 |
| 624.10 | 0.00 | - | 1 | 7 | 250.00 | 1.36 | 0.00 | - | 4 | 6 |
| 367.30 | 0.00 | - | 10 | 9 | 260.00 | 1.90 | 0.00 | - | 3 | 12 |
| 363.50 | 0.00 | - | 1 | 0 | 270.00 | 1.68 | 0.00 | - | 10 | 173 |
| 317.00 | 0.00 | - | 8 | 7 | 280.00 | 1.66 | 0.00 | - | 1 | 20 |
| 302.61 | 0.00 | - | 1 | 1 | 290.00 | 7.95 | 0.00 | - | 50 | 51 |
| 344.30 | 0.00 | - | 1 | 12 | 300.00 | 2.50 | 0.00 | - | 2 | 37 |
| 492.00 | 0.00 | - | 5 | 20 | 310.00 | 9.10 | 0.00 | - | 3 | 23 |
| 452.71 | 0.00 | - | 1 | 2 | 320.00 | 3.59 | 0.00 | - | 1 | 81 |
| 309.25 | 0.00 | - | 3 | 19 | 330.00 | 3.00 | 0.00 | - | 1 | 47 |
| 459.72 | 0.00 | - | 2 | 13 | 340.00 | 5.42 | 0.00 | - | 1 | 12 |
| 528.00 | 0.00 | - | 2 | 18 | 350.00 | 5.89 | 0.00 | - | 1 | 38 |
| 278.25 | 0.00 | - | - | 1 | 360.00 | 4.90 | 0.00 | - | 1 | 9 |
| 431.00 | 0.00 | - | 5 | 7 | 370.00 | 8.00 | 0.00 | - | 14 | 41 |
| 193.70 | 0.00 | - | 10 | 11 | 380.00 | 7.50 | 0.00 | - | 3 | 42 |
| 377.50 | 0.00 | - | 1 | 12 | 390.00 | 9.19 | 0.00 | - | 1 | 27 |
| 411.01 | 0.00 | - | 2 | 58 | 400.00 | 5.00 | 0.00 | - | 2 | 33 |
| 349.55 | 0.00 | - | 5 | 0 | 410.00 | 6.70 | 0.00 | - | 1 | 10 |
| 275.33 | 0.00 | - | 1 | 7 | 420.00 | 8.55 | 0.00 | - | 2 | 13 |
| 342.82 | 0.00 | - | 1 | 15 | 430.00 | 7.21 | 0.00 | - | 1 | 125 |
| 367.00 | 0.00 | - | 1 | 29 | 440.00 | 8.90 | 0.00 | - | 5 | 24 |
| 342.80 | 0.00 | - | 10 | 87 | 450.00 | 6.20 | 0.00 | - | 1 | 54 |
| 336.26 | 0.00 | - | 2 | 34 | 460.00 | 12.20 | 0.00 | - | 1 | 25 |
| 371.80 | 0.00 | - | 1 | 9 | 470.00 | 7.90 | 0.00 | - | 2 | 83 |
| 324.80 | 0.00 | - | 20 | 40 | 480.00 | 10.10 | 0.00 | - | 1 | 21 |
| 315.85 | 0.00 | - | 1 | 4 | 490.00 | 11.74 | 0.00 | - | 2 | 34 |
| 390.65 | 0.00 | - | 3 | 66 | 500.00 | 10.20 | 0.00 | - | 2 | 147 |
| 284.83 | 0.00 | - | 1 | 0 | 510.00 | 5.05 | -20.20 | -80.00% | 2 | 52 |
| 268.80 | 0.00 | - | 1 | 322 | 520.00 | 13.45 | 0.00 | - | 2 | 95 |
| 261.82 | 0.00 | - | 10 | 3 | 530.00 | 25.79 | 0.00 | - | 3 | 30 |
| 299.42 | 0.00 | - | 1 | 47 | 540.00 | 14.95 | 0.00 | - | 1 | 51 |
| 374.26 | 0.00 | - | 1 | 58 | 550.00 | 16.10 | 0.00 | - | 5 | 19 |
| 282.98 | 0.00 | - | 1 | 36 | 560.00 | 17.60 | 0.00 | - | 2 | 16 |
| 345.00 | 0.00 | - | 1 | 761 | 570.00 | 21.70 | 0.00 | - | 9 | 59 |
| 269.52 | 0.00 | - | 2 | 101 | 580.00 | 19.42 | 0.00 | - | 2 | 40 |
| 335.52 | 0.00 | - | 1 | 88 | 590.00 | 19.95 | 0.00 | - | 1 | 10 |
| 327.97 | 0.00 | - | 1 | 96 | 600.00 | 21.45 | 0.00 | - | 4 | 42 |
| 314.72 | 0.00 | - | 1 | 14 | 610.00 | 25.60 | 0.00 | - | 1 | 3 |
| 238.00 | 0.00 | - | 1 | 33 | 620.00 | 24.13 | +0.13 | +0.54% | 2 | 16 |
| 299.42 | 0.00 | - | 16 | 19 | 630.00 | 35.15 | 0.00 | - | 1 | 13 |
| 227.00 | 0.00 | - | 1 | 23 | 640.00 | 27.65 | 0.00 | - | 2 | 114 |
| 177.57 | 0.00 | - | 1 | 61 | 650.00 | 43.10 | 0.00 | - | 4 | 18 |
| 177.00 | 0.00 | - | 5 | 84 | 660.00 | 44.75 | 0.00 | - | 3 | 9 |
| 178.74 | 0.00 | - | 1 | 25 | 670.00 | 35.00 | 0.00 | - | 10 | 40 |
| 197.50 | 0.00 | - | 1 | 87 | 680.00 | 50.45 | 0.00 | - | 6 | 15 |
| 65.66 | 0.00 | - | 25 | 19 | 690.00 | 47.98 | 0.00 | - | 1 | 4 |
| 247.00 | 0.00 | - | 2 | 94 | 700.00 | 41.00 | 0.00 | - | 28 | 32 |
| 222.32 | 0.00 | - | 13 | 16 | 710.00 | 57.45 | 0.00 | - | 2 | 60 |
| 213.81 | 0.00 | - | 1 | 5 | 720.00 | 52.40 | 0.00 | - | 1 | 26 |
| 157.89 | 0.00 | - | 1 | 22 | 730.00 | 55.48 | 0.00 | - | 2 | 12 |
| 168.50 | 0.00 | - | 2 | 41 | 740.00 | 53.90 | 0.00 | - | 21 | 29 |
| 219.99 | 0.00 | - | 2 | 42 | 750.00 | 62.10 | 0.00 | - | 51 | 193 |
| 177.77 | 0.00 | - | 1 | 86 | 760.00 | 59.57 | 0.00 | - | 1 | 3 |
| 202.74 | 0.00 | - | 1 | 25 | 770.00 | 71.90 | 0.00 | - | 2 | 10 |
| 164.05 | 0.00 | - | 1 | 46 | 780.00 | 62.73 | -33.15 | -34.57% | 6 | 1 |
| 199.02 | 0.00 | - | 8 | 87 | 790.00 | 72.65 | 0.00 | - | 2 | 6 |
| 186.00 | 0.00 | - | 1 | 135 | 800.00 | 74.26 | 0.00 | - | 11 | 20 |
| 186.46 | 0.00 | - | 1 | 96 | 820.00 | 82.40 | 0.00 | - | 9 | 77 |
| 175.70 | 0.00 | - | 1 | 91 | 840.00 | 151.94 | 0.00 | - | - | 1 |
| 164.85 | +0.85 | +0.52% | 1 | 134 | 860.00 | 98.42 | 0.00 | - | 1 | 7 |
| 160.02 | 0.00 | - | 1 | 33 | 880.00 | 109.79 | 0.00 | - | - | 1 |
| 138.01 | 0.00 | - | 2 | 320 | 900.00 | 183.35 | 0.00 | - | - | 2 |
| 140.00 | +10.68 | +8.26% | 1 | 19 | 920.00 | - | - | - | - | - |
| 127.80 | 0.00 | - | 1 | 88 | 940.00 | 198.43 | 0.00 | - | 2 | 2 |
| 121.50 | 0.00 | - | 1 | 12 | 960.00 | 163.10 | 0.00 | - | 50 | 50 |
| 107.00 | 0.00 | - | 1 | 30 | 980.00 | - | - | - | - | - |
| 107.97 | +1.75 | +1.65% | 2 | 45 | 1,000.00 | 202.00 | 0.00 | - | 1 | 5 |
| 82.56 | 0.00 | - | 4 | 13 | 1,020.00 | - | - | - | - | - |
| 89.20 | 0.00 | - | 16 | 18 | 1,040.00 | - | - | - | - | - |
| 85.09 | 0.00 | - | 6 | 12 | 1,060.00 | - | - | - | - | - |
| 80.84 | +30.84 | +61.68% | 6 | 51 | 1,080.00 | - | - | - | - | - |
| 77.77 | +8.97 | +13.04% | 2 | 45 | 1,100.00 | - | - | - | - | - |
| 57.00 | 0.00 | - | 2 | 3 | 1,120.00 | - | - | - | - | - |
| 60.90 | 0.00 | - | 1 | 3 | 1,140.00 | - | - | - | - | - |
| 35.23 | 0.00 | - | 2 | 13 | 1,160.00 | - | - | - | - | - |
| 33.40 | 0.00 | - | 4 | 31 | 1,180.00 | - | - | - | - | - |
| 55.00 | +0.25 | +0.46% | 1 | 1 | 1,200.00 | - | - | - | - | - |
| 46.50 | 0.00 | - | - | 3 | 1,220.00 | - | - | - | - | - |
| 49.62 | 0.00 | - | 1 | 5 | 1,240.00 | - | - | - | - | - |
