La bourse ferme dans 4 h 3 min
CAC 40
7 935,61 -62,41 (-0,78 %) Euro Stoxx 50
4 953,70 -49,84 (-1,00 %) Dow Jones
38 571,03 -115,27 (-0,30 %) EUR/USD
1,0871 -0,0036 (-0,33 %) Gold future
2 347,40 -21,90 (-0,92 %) Bitcoin EUR
63 383,14 -263,50 (-0,41 %)
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:520.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240607C00520000 | 2024-05-31 1:45PM EDT | 2024-06-07 | 293.62 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| LLY240614C00520000 | 2024-05-09 3:17PM EDT | 2024-06-14 | 255.30 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| LLY240621C00520000 | 2024-05-29 10:06AM EDT | 2024-06-21 | 287.41 | 0.00 | 0.00 | 0.00 | - | 10 | 342 | 0.00% |
| LLY240719C00520000 | 2024-06-03 9:55AM EDT | 2024-07-19 | 311.34 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| LLY240816C00520000 | 2024-04-26 3:24PM EDT | 2024-08-16 | 223.74 | 292.25 | 296.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY240920C00520000 | 2024-05-13 11:09AM EDT | 2024-09-20 | 242.00 | 0.00 | 0.00 | 0.00 | - | 25 | 31 | 0.00% |
| LLY241018C00520000 | 2024-05-13 10:34AM EDT | 2024-10-18 | 245.45 | 0.00 | 0.00 | 0.00 | - | 20 | 46 | 0.00% |
| LLY250117C00520000 | 2024-05-23 12:59PM EDT | 2025-01-17 | 313.21 | 0.00 | 0.00 | 0.00 | - | 4 | 987 | 0.00% |
| LLY250321C00520000 | 2024-04-25 10:52AM EDT | 2025-03-21 | 234.39 | 309.00 | 318.00 | 0.00 | - | - | 1 | 35.97% |
| LLY250620C00520000 | 2024-04-25 10:52AM EDT | 2025-06-20 | 243.87 | 317.00 | 327.00 | 0.00 | - | 1 | 0 | 39.33% |
| LLY251219C00520000 | 2024-05-03 11:16AM EDT | 2025-12-19 | 268.80 | 346.00 | 355.00 | 0.00 | - | 1 | 322 | 46.51% |
| LLY260116C00520000 | 2024-02-09 3:15PM EDT | 2026-01-16 | 279.15 | 302.00 | 309.00 | 0.00 | - | 2 | 2 | 0.00% |
| LLY261218C00520000 | 2024-04-19 2:16PM EDT | 2026-12-18 | 296.48 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240607P00520000 | 2024-05-31 12:13PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| LLY240621P00520000 | 2024-05-17 10:58AM EDT | 2024-06-21 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 560 | 50.00% |
| LLY240719P00520000 | 2024-06-03 3:32PM EDT | 2024-07-19 | 0.13 | 0.00 | 0.00 | 0.00 | - | 7 | 212 | 25.00% |
| LLY240816P00520000 | 2024-05-15 11:15AM EDT | 2024-08-16 | 0.61 | 0.00 | 0.00 | 0.00 | - | 5 | 29 | 25.00% |
| LLY240920P00520000 | 2024-05-10 10:21AM EDT | 2024-09-20 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 12.50% |
| LLY241018P00520000 | 2024-05-31 9:44AM EDT | 2024-10-18 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 12.50% |
| LLY241115P00520000 | 2024-05-28 12:29PM EDT | 2024-11-15 | 2.21 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 12.50% |
| LLY250117P00520000 | 2024-05-23 2:24PM EDT | 2025-01-17 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 593 | 12.50% |
| LLY250321P00520000 | 2024-04-24 2:54PM EDT | 2025-03-21 | 12.80 | 1.00 | 9.50 | 0.00 | - | 1 | 9 | 39.20% |
| LLY250620P00520000 | 2024-05-14 3:50PM EDT | 2025-06-20 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| LLY251219P00520000 | 2024-05-01 10:31AM EDT | 2025-12-19 | 20.00 | 14.20 | 19.95 | 0.00 | - | 10 | 96 | 34.88% |
| LLY260116P00520000 | 2024-05-31 1:39PM EDT | 2026-01-16 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1,684 | 6.25% |
| LLY261218P00520000 | 2024-05-01 12:39PM EDT | 2026-12-18 | 32.94 | 22.00 | 31.00 | 0.00 | - | 1 | 21 | 31.69% |
