Marchés français ouverture 4 h 3 min
Dow Jones
38 571,03 -115,29 (-0,30 %) Nasdaq
16 828,67 +93,65 (+0,56 %) Nikkei 225
38 749,25 -173,78 (-0,45 %) EUR/USD
1,0910 +0,0004 (+0,03 %) HANG SENG
18 420,45 +17,41 (+0,09 %) Bitcoin EUR
63 341,69 +606,20 (+0,97 %)
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:530.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240607C00530000 | 2024-05-31 2:08PM EDT | 2024-06-07 | 282.65 | 297.00 | 305.85 | 0.00 | - | 5 | 5 | 165.04% |
| LLY240621C00530000 | 2024-05-31 10:32AM EDT | 2024-06-21 | 290.00 | 299.95 | 305.90 | 0.00 | - | 1 | 39 | 105.97% |
| LLY240719C00530000 | 2024-01-09 10:55AM EDT | 2024-07-19 | 128.88 | 214.80 | 221.70 | 0.00 | - | 1 | 3 | 0.00% |
| LLY240920C00530000 | 2024-05-29 10:22AM EDT | 2024-09-20 | 285.95 | 307.90 | 312.90 | 0.00 | - | 1 | 23 | 61.29% |
| LLY250117C00530000 | 2024-05-24 12:01PM EDT | 2025-01-17 | 310.40 | 317.00 | 324.90 | +10.60 | +3.54% | 1 | 1,328 | 52.90% |
| LLY250221C00530000 | 2024-05-24 2:15PM EDT | 2025-02-21 | 304.24 | 319.00 | 328.00 | 0.00 | - | 1 | 1 | 51.27% |
| LLY250321C00530000 | 2024-04-26 3:22PM EDT | 2025-03-21 | 239.03 | 300.00 | 308.90 | 0.00 | - | 1 | 1 | 35.83% |
| LLY251219C00530000 | 2024-04-25 1:55PM EDT | 2025-12-19 | 261.82 | 326.00 | 335.00 | 0.00 | - | 10 | 3 | 40.69% |
| LLY260116C00530000 | 2024-03-04 11:02AM EDT | 2026-01-16 | 322.49 | 306.40 | 312.55 | 0.00 | - | 1 | 6 | 27.78% |
| LLY261218C00530000 | 2024-05-17 12:03PM EDT | 2026-12-18 | 323.00 | 374.00 | 383.00 | 0.00 | - | 3 | 23 | 47.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240607P00530000 | 2024-05-31 1:47PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 31 | 121.88% |
| LLY240621P00530000 | 2024-06-03 11:00AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.45 | -0.12 | -92.31% | 1 | 340 | 80.76% |
| LLY240719P00530000 | 2024-06-03 2:39PM EDT | 2024-07-19 | 0.32 | 0.13 | 0.55 | +0.02 | +6.67% | 2 | 41 | 52.88% |
| LLY240920P00530000 | 2024-05-28 12:12PM EDT | 2024-09-20 | 0.95 | 0.40 | 1.24 | 0.00 | - | 2 | 56 | 41.07% |
| LLY250117P00530000 | 2024-05-30 10:29AM EDT | 2025-01-17 | 4.08 | 3.20 | 4.00 | 0.00 | - | 2 | 1,904 | 35.05% |
| LLY250321P00530000 | 2024-03-18 9:42AM EDT | 2025-03-21 | 13.50 | 12.40 | 13.65 | 0.00 | - | 5 | 21 | 41.88% |
| LLY251219P00530000 | 2024-03-25 10:00AM EDT | 2025-12-19 | 25.79 | 27.35 | 29.75 | 0.00 | - | 3 | 30 | 38.83% |
| LLY260116P00530000 | 2024-06-03 3:09PM EDT | 2026-01-16 | 17.46 | 16.30 | 18.75 | +0.46 | +2.71% | 1 | 37 | 32.34% |
| LLY261218P00530000 | 2024-06-03 11:16AM EDT | 2026-12-18 | 27.90 | 23.00 | 32.00 | -10.60 | -27.53% | 1 | 4 | 31.12% |
