Marchés français ouverture 6 h 31 min
Dow Jones
38 886,17 +78,84 (+0,20 %) Nasdaq
17 173,12 -14,78 (-0,09 %) Nikkei 225
38 733,28 +29,77 (+0,08 %) EUR/USD
1,0892 -0,0002 (-0,02 %) HANG SENG
18 476,80 +51,84 (+0,28 %) Bitcoin EUR
65 004,05 -324,71 (-0,50 %)
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:470.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00470000 | 2024-04-16 2:29PM EDT | 2024-06-21 | 279.74 | 301.90 | 304.35 | 0.00 | - | 1 | 82 | 0.00% |
| LLY240628C00470000 | 2024-05-29 10:56AM EDT | 2024-06-28 | 348.15 | 365.60 | 372.50 | 0.00 | - | 1 | 1 | 120.29% |
| LLY240719C00470000 | 2024-06-05 12:50PM EDT | 2024-07-19 | 369.46 | 367.60 | 373.50 | 0.00 | - | 1 | 111 | 95.81% |
| LLY240920C00470000 | 2024-05-14 11:37AM EDT | 2024-09-20 | 293.57 | 369.30 | 378.80 | 0.00 | - | 1 | 197 | 70.88% |
| LLY241115C00470000 | 2024-05-14 2:27PM EDT | 2024-11-15 | 304.16 | 374.00 | 382.80 | 0.00 | - | 14 | 15 | 64.65% |
| LLY250117C00470000 | 2024-05-28 10:10AM EDT | 2025-01-17 | 342.56 | 378.05 | 387.55 | 0.00 | - | 1 | 266 | 60.06% |
| LLY250321C00470000 | 2024-05-06 3:26PM EDT | 2025-03-21 | 315.91 | 377.00 | 386.50 | 0.00 | - | - | 10 | 52.04% |
| LLY251219C00470000 | 2024-05-21 10:22AM EDT | 2025-12-19 | 371.80 | 399.00 | 408.00 | 0.00 | - | 1 | 9 | 50.20% |
| LLY260116C00470000 | 2024-02-23 12:08PM EDT | 2026-01-16 | 343.00 | 344.00 | 354.00 | 0.00 | - | 1 | 3 | 0.00% |
| LLY261218C00470000 | 2024-02-08 3:45PM EDT | 2026-12-18 | 327.60 | 354.00 | 364.00 | 0.00 | - | - | 1 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621P00470000 | 2024-06-05 10:21AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 89 | 86.72% |
| LLY240719P00470000 | 2024-05-15 3:08PM EDT | 2024-07-19 | 0.12 | 0.00 | 0.41 | 0.00 | - | 11 | 61 | 64.75% |
| LLY240920P00470000 | 2024-05-21 9:32AM EDT | 2024-09-20 | 1.12 | 0.00 | 0.83 | 0.00 | - | 1 | 154 | 48.96% |
| LLY241018P00470000 | 2024-04-10 11:25AM EDT | 2024-10-18 | 2.39 | 0.47 | 1.63 | 0.00 | - | 1 | 32 | 48.16% |
| LLY250117P00470000 | 2024-05-28 3:28PM EDT | 2025-01-17 | 2.24 | 1.40 | 2.54 | 0.00 | - | 3 | 348 | 40.04% |
| LLY250221P00470000 | 2024-05-30 9:42AM EDT | 2025-02-21 | 2.95 | 1.26 | 5.75 | 0.00 | - | 2 | 2 | 43.69% |
| LLY250321P00470000 | 2024-05-10 2:45PM EDT | 2025-03-21 | 5.22 | 1.36 | 6.95 | 0.00 | - | 10 | 64 | 43.30% |
| LLY250620P00470000 | 2024-04-01 11:03AM EDT | 2025-06-20 | 11.25 | 5.95 | 8.75 | 0.00 | - | 2 | 2 | 39.84% |
| LLY251219P00470000 | 2024-05-31 9:31AM EDT | 2025-12-19 | 10.20 | 4.00 | 12.90 | 0.00 | - | 2 | 81 | 36.16% |
| LLY260116P00470000 | 2024-06-03 1:53PM EDT | 2026-01-16 | 10.50 | 7.40 | 13.00 | 0.00 | - | 1 | 11 | 35.37% |
| LLY261218P00470000 | 2024-05-03 2:44PM EDT | 2026-12-18 | 25.00 | 14.00 | 23.00 | 0.00 | - | 1 | 2 | 33.42% |
