La bourse ferme dans 4 h 23 min
CAC 40
7 927,99 -70,03 (-0,88 %) Euro Stoxx 50
4 949,02 -54,52 (-1,09 %) Dow Jones
38 571,03 -115,27 (-0,30 %) EUR/USD
1,0867 -0,0039 (-0,36 %) Gold future
2 350,20 -19,10 (-0,81 %) Bitcoin EUR
63 437,16 +20,40 (+0,03 %)
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:570.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240614C00570000 | 2024-05-09 3:23PM EDT | 2024-06-14 | 205.95 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |
| LLY240621C00570000 | 2024-05-31 3:09PM EDT | 2024-06-21 | 245.06 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 0.00% |
| LLY240719C00570000 | 2024-06-03 2:52PM EDT | 2024-07-19 | 266.66 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| LLY240920C00570000 | 2024-04-03 3:14PM EDT | 2024-09-20 | 224.20 | 178.20 | 182.85 | 0.00 | - | 3 | 13 | 0.00% |
| LLY250117C00570000 | 2024-03-12 9:56AM EDT | 2025-01-17 | 214.09 | 217.40 | 224.85 | 0.00 | - | 1 | 103 | 0.00% |
| LLY250321C00570000 | 2024-05-13 9:53AM EDT | 2025-03-21 | 219.97 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| LLY250620C00570000 | 2024-04-25 10:43AM EDT | 2025-06-20 | 202.78 | 275.00 | 284.95 | 0.00 | - | 1 | 4 | 38.20% |
| LLY251219C00570000 | 2024-03-14 11:30AM EDT | 2025-12-19 | 260.65 | 252.45 | 259.75 | 0.00 | - | 1 | 761 | 0.00% |
| LLY260116C00570000 | 2024-06-03 12:08PM EDT | 2026-01-16 | 327.00 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 0.00% |
| LLY261218C00570000 | 2024-04-16 12:48PM EDT | 2026-12-18 | 280.95 | 292.00 | 302.00 | 0.00 | - | 1 | 2 | 30.30% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240607P00570000 | 2024-06-03 9:47AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 44 | 50.00% |
| LLY240621P00570000 | 2024-05-20 9:43AM EDT | 2024-06-21 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 154 | 25.00% |
| LLY240719P00570000 | 2024-06-03 2:40PM EDT | 2024-07-19 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 137 | 25.00% |
| LLY240816P00570000 | 2024-05-24 2:27PM EDT | 2024-08-16 | 0.82 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 12.50% |
| LLY240920P00570000 | 2024-05-21 3:29PM EDT | 2024-09-20 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 12.50% |
| LLY241115P00570000 | 2024-05-17 9:34AM EDT | 2024-11-15 | 5.75 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| LLY250117P00570000 | 2024-06-03 10:17AM EDT | 2025-01-17 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 195 | 6.25% |
| LLY250221P00570000 | 2024-05-31 1:49PM EDT | 2025-02-21 | 7.88 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 6.25% |
| LLY250321P00570000 | 2024-05-31 1:56PM EDT | 2025-03-21 | 9.55 | 0.00 | 0.00 | 0.00 | - | 10 | 59 | 6.25% |
| LLY250620P00570000 | 2024-05-29 9:44AM EDT | 2025-06-20 | 15.46 | 0.00 | 0.00 | 0.00 | - | 9 | 35 | 6.25% |
| LLY251219P00570000 | 2024-05-28 10:00AM EDT | 2025-12-19 | 26.36 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 6.25% |
| LLY260116P00570000 | 2024-06-03 3:05PM EDT | 2026-01-16 | 23.29 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 6.25% |
| LLY261218P00570000 | 2024-06-03 9:49AM EDT | 2026-12-18 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 3.13% |
