La bourse est fermée
Dow Jones
39 046,04 -625,00 (-1,58 %) Nasdaq
16 689,23 -112,31 (-0,67 %) Nikkei 225
39 103,22 +486,12 (+1,26 %) EUR/USD
1,0808 -0,0019 (-0,17 %) HANG SENG
18 868,71 -326,89 (-1,70 %) Bitcoin EUR
62 320,38 -2 070,84 (-3,22 %)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:00PM EDT. Marché ouvert.
Prix d’exercice:540.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00540000 | 2024-04-25 3:49PM EDT | 2024-06-21 | 188.30 | 264.55 | 267.55 | 0.00 | - | 1 | 194 | 73.06% |
| LLY240719C00540000 | 2024-04-16 12:53PM EDT | 2024-07-19 | 212.98 | 235.20 | 236.95 | 0.00 | - | 1 | 14 | 0.00% |
| LLY240816C00540000 | 2024-04-30 10:58AM EDT | 2024-08-16 | 249.08 | 269.15 | 273.20 | 0.00 | - | 1 | 6 | 58.22% |
| LLY240920C00540000 | 2024-05-10 1:46PM EDT | 2024-09-20 | 234.09 | 272.05 | 275.50 | 0.00 | - | 1 | 13 | 53.41% |
| LLY241018C00540000 | 2024-05-15 11:29AM EDT | 2024-10-18 | 253.90 | 274.90 | 278.75 | 0.00 | - | 1 | 2 | 52.12% |
| LLY250117C00540000 | 2024-05-23 1:02PM EDT | 2025-01-17 | 295.30 | 285.40 | 289.95 | +27.36 | +10.21% | 4 | 926 | 50.33% |
| LLY250620C00540000 | 2024-05-07 1:50PM EDT | 2025-06-20 | 276.50 | 299.00 | 308.00 | 0.00 | - | 1 | 2 | 50.35% |
| LLY251219C00540000 | 2024-05-15 12:59PM EDT | 2025-12-19 | 299.42 | 317.00 | 325.00 | 0.00 | - | 1 | 47 | 48.51% |
| LLY260116C00540000 | 2024-04-18 10:47AM EDT | 2026-01-16 | 279.20 | 286.70 | 294.60 | 0.00 | - | 1 | 5 | 34.94% |
| LLY261218C00540000 | 2024-04-19 2:16PM EDT | 2026-12-18 | 283.48 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240531P00540000 | 2024-05-02 12:26PM EDT | 2024-05-31 | 0.18 | 0.01 | 0.59 | 0.00 | - | - | 1 | 105.96% |
| LLY240614P00540000 | 2024-05-16 3:14PM EDT | 2024-06-14 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 1 | 58.69% |
| LLY240621P00540000 | 2024-05-21 9:36AM EDT | 2024-06-21 | 1.34 | 0.05 | 0.34 | 0.00 | - | 2 | 175 | 55.18% |
| LLY240719P00540000 | 2024-05-23 12:47PM EDT | 2024-07-19 | 0.13 | 0.01 | 0.14 | -0.10 | -43.48% | 1 | 186 | 38.28% |
| LLY240816P00540000 | 2024-04-19 1:52PM EDT | 2024-08-16 | 4.11 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| LLY240920P00540000 | 2024-05-17 3:49PM EDT | 2024-09-20 | 1.16 | 0.40 | 1.77 | -0.39 | -25.16% | 1 | 181 | 37.40% |
| LLY241018P00540000 | 2024-05-07 12:41PM EDT | 2024-10-18 | 2.74 | 1.10 | 2.34 | 0.00 | - | 5 | 20 | 35.44% |
| LLY250117P00540000 | 2024-05-21 9:54AM EDT | 2025-01-17 | 4.80 | 4.85 | 5.75 | 0.00 | - | 1 | 382 | 33.70% |
| LLY250321P00540000 | 2024-05-07 11:26AM EDT | 2025-03-21 | 9.67 | 6.80 | 9.00 | 0.00 | - | 1 | 23 | 33.54% |
| LLY250620P00540000 | 2024-05-13 10:34AM EDT | 2025-06-20 | 15.60 | 10.50 | 13.45 | 0.00 | - | 9 | 10 | 32.94% |
| LLY251219P00540000 | 2024-05-21 1:58PM EDT | 2025-12-19 | 19.61 | 19.15 | 23.40 | 0.00 | - | 1 | 52 | 32.64% |
| LLY260116P00540000 | 2024-05-23 1:12PM EDT | 2026-01-16 | 20.55 | 20.90 | 23.55 | -3.75 | -15.43% | 1 | 23 | 31.95% |
| LLY261218P00540000 | 2024-03-28 9:45AM EDT | 2026-12-18 | 38.10 | 39.05 | 46.15 | 0.00 | - | 3 | 5 | 33.50% |
