La bourse est fermée
Dow Jones
39 294,08 -376,96 (-0,95 %) Nasdaq
16 885,99 +84,45 (+0,50 %) Nikkei 225
39 103,22 +486,12 (+1,26 %) EUR/USD
1,0821 -0,0006 (-0,05 %) HANG SENG
18 868,71 -326,89 (-1,70 %) Bitcoin EUR
62 678,62 -2 246,86 (-3,46 %)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:59PM EDT. Marché ouvert.
Prix d’exercice:370.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00370000 | 2024-04-17 2:46PM EDT | 2024-06-21 | 387.88 | 398.30 | 404.55 | 0.00 | - | 7 | 20 | 0.00% |
| LLY240719C00370000 | 2024-05-13 2:11PM EDT | 2024-07-19 | 390.39 | 449.25 | 452.30 | 0.00 | - | 2 | 2 | 129.13% |
| LLY240920C00370000 | 2024-05-13 2:11PM EDT | 2024-09-20 | 392.59 | 451.95 | 455.20 | 0.00 | - | 2 | 5 | 96.21% |
| LLY241018C00370000 | 2024-04-16 1:16PM EDT | 2024-10-18 | 382.93 | 407.85 | 409.60 | 0.00 | - | - | 1 | 0.00% |
| LLY250117C00370000 | 2024-04-19 11:08AM EDT | 2025-01-17 | 376.57 | 412.45 | 414.55 | 0.00 | - | 5 | 79 | 0.00% |
| LLY250321C00370000 | 2024-04-17 11:17AM EDT | 2025-03-21 | 403.44 | 411.00 | 419.65 | 0.00 | - | - | 1 | 0.00% |
| LLY251219C00370000 | 2024-04-08 3:18PM EDT | 2025-12-19 | 431.00 | 426.00 | 436.00 | 0.00 | - | 5 | 7 | 0.00% |
| LLY260116C00370000 | 2024-05-13 9:39AM EDT | 2026-01-16 | 413.22 | 472.00 | 480.95 | 0.00 | - | 1 | 9 | 60.54% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621P00370000 | 2024-05-07 10:07AM EDT | 2024-06-21 | 0.08 | 0.01 | 0.05 | 0.00 | - | 1 | 122 | 87.11% |
| LLY240719P00370000 | 2024-03-26 3:37PM EDT | 2024-07-19 | 0.27 | 0.00 | 1.11 | 0.00 | - | 2 | 12 | 83.72% |
| LLY240816P00370000 | 2024-04-26 3:34PM EDT | 2024-08-16 | 0.61 | 0.00 | 0.84 | 0.00 | - | 1 | 1 | 66.46% |
| LLY240920P00370000 | 2024-05-22 9:43AM EDT | 2024-09-20 | 0.07 | 0.00 | 0.07 | 0.00 | - | 2 | 1,382 | 46.58% |
| LLY241018P00370000 | 2024-05-22 3:49PM EDT | 2024-10-18 | 0.16 | 0.00 | 0.84 | +0.01 | +6.67% | 2 | 61 | 50.49% |
| LLY250117P00370000 | 2024-04-24 1:31PM EDT | 2025-01-17 | 1.40 | 0.11 | 1.47 | 0.00 | - | 4 | 550 | 47.04% |
| LLY250321P00370000 | 2024-05-22 9:51AM EDT | 2025-03-21 | 1.81 | 1.62 | 2.88 | 0.00 | - | 2 | 91 | 46.71% |
| LLY250620P00370000 | 2024-05-20 2:25PM EDT | 2025-06-20 | 4.10 | 0.00 | 7.00 | 0.00 | - | 27 | 28 | 48.74% |
| LLY251219P00370000 | 2024-03-13 12:12PM EDT | 2025-12-19 | 8.00 | 2.00 | 11.00 | 0.00 | - | 14 | 41 | 44.78% |
| LLY260116P00370000 | 2024-05-13 9:45AM EDT | 2026-01-16 | 6.00 | 4.05 | 8.50 | 0.00 | - | 1 | 51 | 41.12% |
| LLY261218P00370000 | 2024-05-02 11:03AM EDT | 2026-12-18 | 10.00 | 5.00 | 14.00 | 0.00 | - | 1 | 10 | 37.30% |
