La bourse ferme dans 7 h 4 min
CAC 40
7 958,55 -39,47 (-0,49 %) Euro Stoxx 50
4 973,93 -29,61 (-0,59 %) Dow Jones
38 571,03 -115,27 (-0,30 %) EUR/USD
1,0885 -0,0021 (-0,20 %) Gold future
2 355,40 -13,90 (-0,59 %) Bitcoin EUR
63 457,76 +12,28 (+0,02 %)
Eli Lilly and Company (LLY)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:400.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00400000 | 2024-05-23 12:16PM EDT | 2024-06-21 | 418.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240719C00400000 | 2024-05-10 11:59AM EDT | 2024-07-19 | 368.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240920C00400000 | 2024-05-07 10:26AM EDT | 2024-09-20 | 380.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY241018C00400000 | 2024-05-02 12:37PM EDT | 2024-10-18 | 368.00 | 425.00 | 434.50 | 0.00 | - | - | 1 | 66.08% |
| LLY250117C00400000 | 2024-05-28 9:35AM EDT | 2025-01-17 | 419.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250620C00400000 | 2024-03-20 12:08PM EDT | 2025-06-20 | 390.00 | 346.00 | 355.00 | 0.00 | - | - | 5 | 0.00% |
| LLY251219C00400000 | 2024-04-08 3:55PM EDT | 2025-12-19 | 411.01 | 400.00 | 410.00 | 0.00 | - | 2 | 58 | 0.00% |
| LLY260116C00400000 | 2024-05-10 3:31PM EDT | 2026-01-16 | 394.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY261218C00400000 | 2024-05-23 10:53AM EDT | 2026-12-18 | 457.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240607P00400000 | 2024-05-13 12:52PM EDT | 2024-06-07 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LLY240621P00400000 | 2024-05-23 3:56PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LLY240719P00400000 | 2024-05-02 11:16AM EDT | 2024-07-19 | 0.16 | 0.00 | 1.20 | 0.00 | - | 2 | 87 | 88.43% |
| LLY240816P00400000 | 2024-04-26 9:30AM EDT | 2024-08-16 | 0.34 | 0.00 | 0.58 | 0.00 | - | 1 | 20 | 63.92% |
| LLY240920P00400000 | 2024-05-20 3:46PM EDT | 2024-09-20 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| LLY241018P00400000 | 2024-05-09 11:44AM EDT | 2024-10-18 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LLY250117P00400000 | 2024-05-24 12:11PM EDT | 2025-01-17 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LLY250221P00400000 | 2024-05-14 3:48PM EDT | 2025-02-21 | 1.93 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| LLY250321P00400000 | 2024-04-05 12:47PM EDT | 2025-03-21 | 3.60 | 0.92 | 8.60 | 0.00 | - | 142 | 162 | 55.43% |
| LLY250620P00400000 | 2024-05-24 11:56AM EDT | 2025-06-20 | 3.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY251219P00400000 | 2024-05-29 3:14PM EDT | 2025-12-19 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LLY260116P00400000 | 2024-06-03 1:42PM EDT | 2026-01-16 | 6.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LLY261218P00400000 | 2024-05-20 1:21PM EDT | 2026-12-18 | 14.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
