La bourse est fermée
Dow Jones
39 276,79 -394,25 (-0,99 %) Nasdaq
16 873,54 +72,00 (+0,43 %) Nikkei 225
39 103,22 +486,12 (+1,26 %) EUR/USD
1,0820 -0,0007 (-0,06 %) HANG SENG
18 868,71 -326,89 (-1,70 %) Bitcoin EUR
62 802,77 -2 169,94 (-3,34 %)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:24PM EDT. Marché ouvert.
Prix d’exercice:1140.00
Options d’achatpour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C01140000 | 2024-05-22 12:33PM EDT | 2024-06-21 | 0.08 | 0.07 | 0.10 | -0.02 | -20.00% | 5 | 96 | 42.58% |
| LLY240719C01140000 | 2024-05-22 3:51PM EDT | 2024-07-19 | 0.56 | 0.01 | 0.58 | 0.00 | - | 20 | 22 | 37.43% |
| LLY240816C01140000 | 2024-05-21 12:05PM EDT | 2024-08-16 | 1.25 | 0.97 | 2.14 | 0.00 | - | 1 | 22 | 37.45% |
| LLY240920C01140000 | 2024-04-22 10:34AM EDT | 2024-09-20 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY241018C01140000 | 2024-04-25 11:30AM EDT | 2024-10-18 | 1.65 | 3.40 | 4.00 | 0.00 | - | 20 | 23 | 31.97% |
| LLY241115C01140000 | 2024-05-22 10:39AM EDT | 2024-11-15 | 5.00 | 4.95 | 6.75 | 0.00 | - | 1 | 79 | 32.84% |
| LLY250117C01140000 | 2024-05-22 11:35AM EDT | 2025-01-17 | 9.84 | 11.25 | 12.75 | 0.00 | - | 1 | 10 | 33.10% |
| LLY250221C01140000 | 2024-05-16 9:32AM EDT | 2025-02-21 | 11.70 | 14.65 | 20.35 | 0.00 | - | 1 | 4 | 35.51% |
| LLY250321C01140000 | 2024-05-22 1:33PM EDT | 2025-03-21 | 16.65 | 16.90 | 22.45 | 0.00 | - | 2 | 124 | 34.92% |
| LLY250620C01140000 | 2024-05-21 10:55AM EDT | 2025-06-20 | 27.28 | 27.35 | 32.75 | 0.00 | - | 2 | 14 | 34.91% |
| LLY251219C01140000 | 2024-03-01 2:13PM EDT | 2025-12-19 | 44.32 | 42.00 | 50.00 | 0.00 | - | 2 | 2 | 34.13% |
| LLY260116C01140000 | 2024-05-22 2:23PM EDT | 2026-01-16 | 49.16 | 52.35 | 57.55 | 0.00 | - | 1 | 38 | 35.43% |
| LLY261218C01140000 | 2024-02-27 1:09PM EDT | 2026-12-18 | 68.50 | 72.00 | 80.00 | 0.00 | - | 1 | 2 | 33.15% |
Options de ventepour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621P01140000 | 2024-04-30 1:54PM EDT | 2024-06-21 | 362.32 | 324.05 | 327.50 | 0.00 | - | - | 0 | 51.61% |
| LLY250117P01140000 | 2024-04-11 12:58PM EDT | 2025-01-17 | 378.35 | 377.60 | 382.40 | 0.00 | - | 3 | 0 | 54.27% |
