Marchés français ouverture 3 h 1 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
39 044,59 +427,49 (+1,11 %) EUR/USD
1,0834 +0,0007 (+0,07 %) HANG SENG
18 919,45 -276,15 (-1,44 %) Bitcoin EUR
64 103,16 -469,55 (-0,73 %)
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:480.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00480000 | 2024-05-10 11:12AM EDT | 2024-06-21 | 290.70 | 320.00 | 329.00 | 0.00 | - | 1 | 94 | 92.11% |
| LLY240719C00480000 | 2024-05-06 1:06PM EDT | 2024-07-19 | 282.58 | 324.95 | 330.10 | 0.00 | - | 1 | 1 | 80.71% |
| LLY240920C00480000 | 2024-05-14 11:37AM EDT | 2024-09-20 | 283.93 | 329.25 | 333.95 | 0.00 | - | 1 | 3 | 64.59% |
| LLY241018C00480000 | 2024-05-15 9:55AM EDT | 2024-10-18 | 302.10 | 331.50 | 336.40 | 0.00 | - | - | 1 | 61.92% |
| LLY241115C00480000 | 2024-05-14 11:37AM EDT | 2024-11-15 | 289.08 | 333.95 | 338.70 | 0.00 | - | - | 1 | 59.94% |
| LLY250117C00480000 | 2024-05-09 10:25AM EDT | 2025-01-17 | 313.71 | 338.30 | 343.90 | 0.00 | - | 22 | 105 | 56.34% |
| LLY251219C00480000 | 2024-04-09 12:56PM EDT | 2025-12-19 | 324.80 | 330.50 | 339.00 | 0.00 | - | 20 | 40 | 35.01% |
| LLY260116C00480000 | 2024-02-15 3:23PM EDT | 2026-01-16 | 329.42 | 324.00 | 332.00 | 0.00 | - | 1 | 11 | 29.19% |
| LLY261218C00480000 | 2024-04-09 9:51AM EDT | 2026-12-18 | 356.25 | 354.00 | 363.00 | 0.00 | - | 2 | 22 | 37.64% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240531P00480000 | 2024-05-03 9:31AM EDT | 2024-05-31 | 0.04 | 0.00 | 1.21 | 0.00 | - | 1 | 3 | 145.85% |
| LLY240621P00480000 | 2024-05-20 10:10AM EDT | 2024-06-21 | 0.08 | 0.01 | 1.11 | 0.00 | - | 2 | 149 | 79.05% |
| LLY240719P00480000 | 2024-05-21 3:56PM EDT | 2024-07-19 | 0.10 | 0.05 | 0.10 | 0.00 | - | 3 | 137 | 46.78% |
| LLY240920P00480000 | 2024-05-01 9:53AM EDT | 2024-09-20 | 0.74 | 0.18 | 2.21 | 0.00 | - | 5 | 58 | 48.52% |
| LLY241018P00480000 | 2024-03-11 10:21AM EDT | 2024-10-18 | 4.50 | 2.31 | 3.20 | 0.00 | - | 12 | 6 | 46.80% |
| LLY250117P00480000 | 2024-05-20 3:45PM EDT | 2025-01-17 | 2.87 | 1.95 | 4.05 | 0.00 | - | 1 | 514 | 38.63% |
| LLY250321P00480000 | 2024-04-26 12:56PM EDT | 2025-03-21 | 8.20 | 0.13 | 10.00 | 0.00 | - | 1 | 3 | 42.33% |
| LLY250620P00480000 | 2024-05-16 11:05AM EDT | 2025-06-20 | 7.00 | 0.00 | 12.00 | 0.00 | - | 2 | 3 | 38.97% |
| LLY251219P00480000 | 2024-05-21 12:07PM EDT | 2025-12-19 | 12.60 | 11.80 | 17.00 | 0.00 | - | 1 | 21 | 35.64% |
| LLY260116P00480000 | 2024-03-28 10:00AM EDT | 2026-01-16 | 17.00 | 19.50 | 21.40 | 0.00 | - | 1 | 41 | 37.43% |
| LLY261218P00480000 | 2024-03-20 10:51AM EDT | 2026-12-18 | 26.50 | 28.20 | 34.90 | 0.00 | - | - | 1 | 35.69% |
