La bourse est fermée
Dow Jones
38 801,47 -5,86 (-0,02 %) Nasdaq
17 151,62 -36,28 (-0,21 %) Nikkei 225
38 703,51 +213,34 (+0,55 %) EUR/USD
1,0893 +0,0019 (+0,17 %) HANG SENG
18 476,80 +51,84 (+0,28 %) Bitcoin EUR
65 191,23 -151,57 (-0,23 %)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:34PM EDT. Marché ouvert.
Prix d’exercice:1100.00
Options d’achatpour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C01100000 | 2024-06-06 1:29PM EDT | 2024-06-21 | 0.16 | 0.02 | 0.20 | +0.06 | +60.00% | 17 | 300 | 52.15% |
| LLY240719C01100000 | 2024-06-06 12:50PM EDT | 2024-07-19 | 0.28 | 0.01 | 0.41 | -0.03 | -9.68% | 1 | 219 | 34.28% |
| LLY240816C01100000 | 2024-06-04 10:19AM EDT | 2024-08-16 | 1.99 | 1.52 | 2.35 | 0.00 | - | 45 | 56 | 35.11% |
| LLY240920C01100000 | 2024-06-06 11:59AM EDT | 2024-09-20 | 3.68 | 3.20 | 3.75 | +0.88 | +31.43% | 1 | 384 | 31.58% |
| LLY241018C01100000 | 2024-05-21 11:29AM EDT | 2024-10-18 | 4.60 | 4.75 | 5.20 | 0.00 | - | 9 | 21 | 30.19% |
| LLY241115C01100000 | 2024-06-05 9:49AM EDT | 2024-11-15 | 8.50 | 8.65 | 9.80 | 0.00 | - | 5 | 105 | 32.15% |
| LLY250117C01100000 | 2024-06-04 3:08PM EDT | 2025-01-17 | 16.19 | 15.80 | 16.55 | 0.00 | - | 4 | 370 | 31.84% |
| LLY250221C01100000 | 2024-06-05 3:07PM EDT | 2025-02-21 | 21.00 | 19.05 | 20.55 | 0.00 | - | 3 | 6 | 31.81% |
| LLY250321C01100000 | 2024-06-06 12:42PM EDT | 2025-03-21 | 24.32 | 23.20 | 25.15 | +0.92 | +3.93% | 1 | 193 | 32.44% |
| LLY250620C01100000 | 2024-06-05 1:05PM EDT | 2025-06-20 | 39.00 | 35.45 | 40.80 | 0.00 | - | 1 | 19 | 34.19% |
| LLY251219C01100000 | 2024-06-04 10:20AM EDT | 2025-12-19 | 61.50 | 58.75 | 62.50 | 0.00 | - | 4 | 16 | 34.12% |
| LLY260116C01100000 | 2024-06-03 3:54PM EDT | 2026-01-16 | 65.68 | 61.50 | 66.10 | 0.00 | - | 8 | 475 | 34.23% |
| LLY261218C01100000 | 2024-06-03 11:20AM EDT | 2026-12-18 | 107.98 | 99.00 | 107.65 | 0.00 | - | 2 | 44 | 35.52% |
Options de ventepour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240920P01100000 | 2024-04-30 11:07AM EDT | 2024-09-20 | 323.00 | 281.40 | 285.35 | 0.00 | - | - | 0 | 50.30% |
| LLY250117P01100000 | 2024-02-16 3:45PM EDT | 2025-01-17 | 313.68 | 340.00 | 350.00 | 0.00 | - | 20 | 0 | 61.39% |
