Marchés français ouverture 3 h 35 min
Dow Jones
38 886,17 +78,84 (+0,20 %) Nasdaq
17 173,12 -14,78 (-0,09 %) Nikkei 225
38 661,04 -42,47 (-0,11 %) EUR/USD
1,0900 +0,0006 (+0,05 %) HANG SENG
18 380,86 -95,94 (-0,52 %) Bitcoin EUR
65 062,04 -243,61 (-0,37 %)
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 :
Prix d’exercice:450.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00450000 | 2024-06-04 3:34PM EDT | 2024-06-21 | 383.15 | 383.05 | 392.35 | 0.00 | - | 6 | 91 | 126.86% |
| LLY240719C00450000 | 2024-05-14 3:35PM EDT | 2024-07-19 | 317.48 | 385.85 | 394.90 | 0.00 | - | 3 | 15 | 101.05% |
| LLY240920C00450000 | 2024-05-13 2:03PM EDT | 2024-09-20 | 314.18 | 389.00 | 398.40 | 0.00 | - | 1 | 15 | 74.51% |
| LLY241018C00450000 | 2024-05-21 2:22PM EDT | 2024-10-18 | 365.00 | 391.00 | 400.25 | 0.00 | - | 2 | 9 | 70.35% |
| LLY250117C00450000 | 2024-05-30 10:38AM EDT | 2025-01-17 | 381.49 | 397.00 | 406.30 | 0.00 | - | 2 | 84 | 62.36% |
| LLY250221C00450000 | 2024-05-31 9:49AM EDT | 2025-02-21 | 388.79 | 399.00 | 408.00 | 0.00 | - | 2 | 2 | 60.02% |
| LLY250321C00450000 | 2024-06-03 11:10AM EDT | 2025-03-21 | 400.94 | 400.20 | 410.00 | 0.00 | - | 2 | 4 | 58.60% |
| LLY250620C00450000 | 2024-06-06 10:13AM EDT | 2025-06-20 | 413.75 | 406.00 | 415.00 | +5.38 | +1.32% | 2 | 2 | 55.40% |
| LLY251219C00450000 | 2024-05-14 10:35AM EDT | 2025-12-19 | 342.80 | 416.00 | 426.00 | 0.00 | - | 10 | 87 | 51.69% |
| LLY260116C00450000 | 2024-06-03 10:16AM EDT | 2026-01-16 | 418.00 | 418.00 | 428.00 | 0.00 | - | 2 | 19 | 51.52% |
| LLY261218C00450000 | 2024-05-20 10:20AM EDT | 2026-12-18 | 383.02 | 436.00 | 445.00 | 0.00 | - | 1 | 3 | 49.83% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621P00450000 | 2024-06-04 10:19AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 249 | 96.88% |
| LLY240719P00450000 | 2024-05-21 10:25AM EDT | 2024-07-19 | 0.16 | 0.00 | 0.52 | 0.00 | - | 4 | 25 | 71.09% |
| LLY240816P00450000 | 2024-05-13 11:31AM EDT | 2024-08-16 | 0.11 | 0.02 | 0.57 | 0.00 | - | 240 | 244 | 56.15% |
| LLY240920P00450000 | 2024-05-10 1:50PM EDT | 2024-09-20 | 0.46 | 0.05 | 0.76 | 0.00 | - | 13 | 565 | 51.66% |
| LLY241018P00450000 | 2024-06-06 2:13PM EDT | 2024-10-18 | 0.54 | 0.04 | 0.54 | +0.04 | +8.00% | 1 | 26 | 43.95% |
| LLY250117P00450000 | 2024-06-06 12:36PM EDT | 2025-01-17 | 1.50 | 1.00 | 2.19 | -0.01 | -0.66% | 1 | 509 | 41.61% |
| LLY250221P00450000 | 2024-05-20 1:21PM EDT | 2025-02-21 | 2.70 | 0.88 | 4.70 | 0.00 | - | - | 1 | 44.58% |
| LLY250321P00450000 | 2024-05-10 2:45PM EDT | 2025-03-21 | 4.38 | 0.98 | 4.90 | 0.00 | - | 10 | 54 | 42.72% |
| LLY250620P00450000 | 2024-06-05 2:24PM EDT | 2025-06-20 | 3.45 | 1.35 | 5.25 | 0.00 | - | 4 | 7 | 37.78% |
| LLY251219P00450000 | 2024-06-06 9:32AM EDT | 2025-12-19 | 7.80 | 6.20 | 11.00 | -2.60 | -25.00% | 1 | 55 | 36.82% |
| LLY260116P00450000 | 2024-05-21 11:55AM EDT | 2026-01-16 | 10.75 | 6.30 | 11.10 | 0.00 | - | 2 | 73 | 36.02% |
| LLY261218P00450000 | 2024-05-30 12:44PM EDT | 2026-12-18 | 17.00 | 10.00 | 19.00 | 0.00 | - | 1 | 11 | 33.36% |
