La bourse ferme dans 7 h 30 min
CAC 40
7 959,59 -38,43 (-0,48 %) Euro Stoxx 50
4 981,25 -22,29 (-0,45 %) Dow Jones
38 571,03 -115,27 (-0,30 %) EUR/USD
1,0893 -0,0013 (-0,12 %) Gold future
2 362,60 -6,70 (-0,28 %) Bitcoin EUR
63 386,34 +175,43 (+0,28 %)
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:560.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00560000 | 2024-05-29 10:41AM EDT | 2024-06-21 | 254.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240719C00560000 | 2024-06-03 1:46PM EDT | 2024-07-19 | 274.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240816C00560000 | 2024-05-29 9:53AM EDT | 2024-08-16 | 251.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY240920C00560000 | 2024-05-14 11:05AM EDT | 2024-09-20 | 206.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY241018C00560000 | 2024-05-24 12:19PM EDT | 2024-10-18 | 262.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250117C00560000 | 2024-05-23 10:15AM EDT | 2025-01-17 | 271.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250321C00560000 | 2024-04-25 10:43AM EDT | 2025-03-21 | 205.78 | 273.50 | 282.90 | 0.00 | - | 1 | 2 | 36.10% |
| LLY250620C00560000 | 2024-05-07 1:55PM EDT | 2025-06-20 | 260.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY251219C00560000 | 2024-05-16 9:42AM EDT | 2025-12-19 | 282.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY260116C00560000 | 2024-03-18 12:23PM EDT | 2026-01-16 | 279.13 | 260.55 | 268.25 | 0.00 | - | 3 | 29 | 0.00% |
| LLY261218C00560000 | 2024-05-23 11:07AM EDT | 2026-12-18 | 341.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240607P00560000 | 2024-05-30 12:56PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| LLY240621P00560000 | 2024-05-24 3:33PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LLY240719P00560000 | 2024-06-03 2:43PM EDT | 2024-07-19 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LLY240816P00560000 | 2024-06-03 1:54PM EDT | 2024-08-16 | 0.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LLY240920P00560000 | 2024-04-08 11:40AM EDT | 2024-09-20 | 5.60 | 1.78 | 3.05 | 0.00 | - | 1 | 16 | 42.99% |
| LLY241018P00560000 | 2024-05-22 12:15PM EDT | 2024-10-18 | 2.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LLY241115P00560000 | 2024-05-23 10:34AM EDT | 2024-11-15 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LLY250117P00560000 | 2024-05-31 11:00AM EDT | 2025-01-17 | 5.25 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 12.50% |
| LLY250321P00560000 | 2024-05-20 12:40PM EDT | 2025-03-21 | 10.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LLY250620P00560000 | 2024-04-09 10:14AM EDT | 2025-06-20 | 22.70 | 15.65 | 19.45 | 0.00 | - | 1 | 2 | 36.94% |
| LLY251219P00560000 | 2024-06-03 11:05AM EDT | 2025-12-19 | 20.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| LLY260116P00560000 | 2024-05-31 11:32AM EDT | 2026-01-16 | 22.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY261218P00560000 | 2024-03-01 12:22PM EDT | 2026-12-18 | 42.00 | 39.80 | 46.10 | 0.00 | - | 1 | 1 | 33.01% |
