La bourse ferme dans 4 h 4 min
CAC 40
7 508,01 -22,71 (-0,30 %) Euro Stoxx 50
4 913,74 +11,14 (+0,23 %) Dow Jones
39 164,06 +36,26 (+0,09 %) EUR/USD
1,0708 -0,0001 (-0,01 %) Gold future
2 346,20 +9,60 (+0,41 %) Bitcoin EUR
57 540,64 +480,63 (+0,84 %)
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:500.00
Options d’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240628C00500000 | 2024-06-21 2:41PM EDT | 2024-06-28 | 384.94 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY240719C00500000 | 2024-05-15 10:32AM EDT | 2024-07-19 | 279.92 | 378.60 | 383.55 | 0.00 | - | 1 | 85 | 0.00% |
| LLY240726C00500000 | 2024-06-11 11:27AM EDT | 2024-07-26 | 365.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LLY240816C00500000 | 2024-06-26 3:23PM EDT | 2024-08-16 | 407.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| LLY240920C00500000 | 2024-06-06 2:55PM EDT | 2024-09-20 | 344.09 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| LLY241018C00500000 | 2024-05-14 3:55PM EDT | 2024-10-18 | 275.32 | 388.25 | 397.75 | 0.00 | - | 42 | 9 | 0.00% |
| LLY241115C00500000 | 2024-06-12 9:38AM EDT | 2024-11-15 | 369.24 | 0.00 | 0.00 | 0.00 | - | 1 | 163 | 0.00% |
| LLY250117C00500000 | 2024-06-24 12:35PM EDT | 2025-01-17 | 418.20 | 0.00 | 0.00 | 0.00 | - | 7 | 515 | 0.00% |
| LLY250221C00500000 | 2024-06-20 10:06AM EDT | 2025-02-21 | 416.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY250321C00500000 | 2024-04-19 12:13PM EDT | 2025-03-21 | 259.96 | 291.00 | 299.95 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250620C00500000 | 2024-06-24 11:47AM EDT | 2025-06-20 | 424.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LLY251219C00500000 | 2024-06-07 10:15AM EDT | 2025-12-19 | 390.65 | 0.00 | 0.00 | 0.00 | - | 3 | 66 | 0.00% |
| LLY260116C00500000 | 2024-06-18 1:01PM EDT | 2026-01-16 | 429.75 | 0.00 | 0.00 | 0.00 | - | 8 | 59 | 0.00% |
| LLY261218C00500000 | 2024-06-20 12:15PM EDT | 2026-12-18 | 458.00 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240719P00500000 | 2024-06-26 9:52AM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 158 | 50.00% |
| LLY240816P00500000 | 2024-06-24 1:16PM EDT | 2024-08-16 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 25.00% |
| LLY240920P00500000 | 2024-06-25 11:09AM EDT | 2024-09-20 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 199 | 25.00% |
| LLY241018P00500000 | 2024-06-24 3:58PM EDT | 2024-10-18 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 25.00% |
| LLY241115P00500000 | 2024-06-07 2:01PM EDT | 2024-11-15 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| LLY250117P00500000 | 2024-06-27 1:19PM EDT | 2025-01-17 | 1.24 | 0.00 | 0.00 | 0.00 | - | 11 | 1,395 | 12.50% |
| LLY250321P00500000 | 2024-06-24 3:56PM EDT | 2025-03-21 | 2.53 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 12.50% |
| LLY250620P00500000 | 2024-06-25 3:15PM EDT | 2025-06-20 | 3.97 | 0.00 | 0.00 | 0.00 | - | 3 | 107 | 12.50% |
| LLY251219P00500000 | 2024-06-24 12:33PM EDT | 2025-12-19 | 8.00 | 0.00 | 0.00 | 0.00 | - | 16 | 146 | 12.50% |
| LLY260116P00500000 | 2024-06-27 12:54PM EDT | 2026-01-16 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 160 | 6.25% |
| LLY261218P00500000 | 2024-06-27 10:15AM EDT | 2026-12-18 | 16.90 | 0.00 | 0.00 | 0.00 | - | 2 | 115 | 6.25% |
