La bourse est fermée
Dow Jones
39 064,01 -607,03 (-1,53 %) Nasdaq
16 695,92 -105,62 (-0,63 %) Nikkei 225
39 103,22 +486,12 (+1,26 %) EUR/USD
1,0811 -0,0016 (-0,15 %) HANG SENG
18 868,71 -326,89 (-1,70 %) Bitcoin EUR
62 246,08 -2 059,38 (-3,20 %)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:22PM EDT. Marché ouvert.
Prix d’exercice:580.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00580000 | 2024-05-20 10:38AM EDT | 2024-06-21 | 202.21 | 225.85 | 228.95 | 0.00 | - | 2 | 951 | 54.76% |
| LLY240719C00580000 | 2024-05-10 10:07AM EDT | 2024-07-19 | 197.42 | 228.70 | 233.15 | 0.00 | - | 4 | 8 | 54.66% |
| LLY240816C00580000 | 2024-05-03 3:37PM EDT | 2024-08-16 | 169.22 | 231.75 | 236.20 | 0.00 | - | 1 | 2 | 51.20% |
| LLY240920C00580000 | 2024-05-08 3:37PM EDT | 2024-09-20 | 209.48 | 235.35 | 239.35 | 0.00 | - | 1 | 43 | 50.48% |
| LLY241018C00580000 | 2024-04-04 9:44AM EDT | 2024-10-18 | 224.00 | 173.20 | 178.05 | 0.00 | - | 1 | 1 | 0.00% |
| LLY250117C00580000 | 2024-05-17 2:43PM EDT | 2025-01-17 | 219.00 | 250.60 | 254.35 | 0.00 | - | 8 | 525 | 47.03% |
| LLY250321C00580000 | 2024-05-13 9:52AM EDT | 2025-03-21 | 212.13 | 255.00 | 263.00 | 0.00 | - | 12 | 13 | 46.82% |
| LLY250620C00580000 | 2024-04-05 10:16AM EDT | 2025-06-20 | 250.00 | 204.10 | 211.95 | 0.00 | - | 1 | 3 | 0.00% |
| LLY251219C00580000 | 2024-04-08 3:15PM EDT | 2025-12-19 | 269.52 | 259.35 | 267.65 | 0.00 | - | 2 | 101 | 35.79% |
| LLY260116C00580000 | 2024-05-16 12:19PM EDT | 2026-01-16 | 271.00 | 290.00 | 297.50 | 0.00 | - | 1 | 39 | 45.75% |
| LLY261218C00580000 | 2024-05-08 12:12PM EDT | 2026-12-18 | 293.40 | 318.00 | 326.95 | 0.00 | - | 1 | 6 | 44.74% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524P00580000 | 2024-05-03 9:31AM EDT | 2024-05-24 | 0.07 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 256.30% |
| LLY240621P00580000 | 2024-05-23 9:30AM EDT | 2024-06-21 | 0.07 | 0.01 | 0.12 | -0.09 | -56.25% | 2 | 614 | 43.99% |
| LLY240719P00580000 | 2024-05-23 1:15PM EDT | 2024-07-19 | 0.20 | 0.03 | 0.48 | +0.17 | +566.67% | 61 | 86 | 37.40% |
| LLY240816P00580000 | 2024-05-23 10:26AM EDT | 2024-08-16 | 1.26 | 0.82 | 1.71 | -0.51 | -28.81% | 1 | 28 | 37.48% |
| LLY240920P00580000 | 2024-05-21 9:52AM EDT | 2024-09-20 | 2.01 | 1.05 | 2.45 | 0.00 | - | 2 | 33 | 33.80% |
| LLY241018P00580000 | 2024-05-21 10:34AM EDT | 2024-10-18 | 3.00 | 2.01 | 3.60 | 0.00 | - | 48 | 100 | 32.95% |
| LLY241115P00580000 | 2024-05-22 3:43PM EDT | 2024-11-15 | 5.05 | 4.80 | 5.20 | 0.00 | - | 1 | 3 | 32.85% |
| LLY250117P00580000 | 2024-05-23 9:59AM EDT | 2025-01-17 | 8.00 | 8.05 | 8.75 | -0.30 | -3.61% | 1 | 624 | 32.22% |
| LLY250321P00580000 | 2024-05-22 3:22PM EDT | 2025-03-21 | 11.81 | 11.05 | 13.20 | 0.00 | - | 2 | 65 | 32.34% |
| LLY250620P00580000 | 2024-05-22 9:56AM EDT | 2025-06-20 | 17.40 | 16.55 | 19.25 | 0.00 | - | 4 | 46 | 32.12% |
| LLY251219P00580000 | 2024-05-21 11:45AM EDT | 2025-12-19 | 26.62 | 26.05 | 29.80 | 0.00 | - | 2 | 36 | 31.30% |
| LLY260116P00580000 | 2024-05-21 10:10AM EDT | 2026-01-16 | 28.45 | 27.15 | 31.15 | 0.00 | - | 1 | 124 | 31.12% |
| LLY261218P00580000 | 2024-05-23 1:24PM EDT | 2026-12-18 | 41.03 | 38.10 | 47.00 | -3.65 | -8.17% | 30 | 102 | 29.88% |
