Marchés français ouverture 1 h 33 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
39 084,62 +467,52 (+1,21 %) EUR/USD
1,0831 +0,0004 (+0,03 %) HANG SENG
18 909,51 -286,09 (-1,49 %) Bitcoin EUR
64 093,97 -404,60 (-0,63 %)
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:590.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240607C00590000 | 2024-05-03 2:20PM EDT | 2024-06-07 | 154.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240621C00590000 | 2024-05-15 10:40AM EDT | 2024-06-21 | 192.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| LLY240719C00590000 | 2024-05-13 2:05PM EDT | 2024-07-19 | 172.34 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| LLY240816C00590000 | 2024-05-10 1:01PM EDT | 2024-08-16 | 184.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY240920C00590000 | 2024-05-14 2:21PM EDT | 2024-09-20 | 186.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY250117C00590000 | 2024-05-20 2:41PM EDT | 2025-01-17 | 222.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY250321C00590000 | 2024-05-10 12:54PM EDT | 2025-03-21 | 214.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY251219C00590000 | 2024-05-22 12:47PM EDT | 2025-12-19 | 278.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY260116C00590000 | 2024-03-11 9:31AM EDT | 2026-01-16 | 243.00 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| LLY261218C00590000 | 2024-03-14 10:34AM EDT | 2026-12-18 | 273.81 | 269.00 | 277.00 | 0.00 | - | 1 | 5 | 33.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524P00590000 | 2024-05-01 2:06PM EDT | 2024-05-24 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LLY240614P00590000 | 2024-05-03 3:50PM EDT | 2024-06-14 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LLY240621P00590000 | 2024-05-21 10:24AM EDT | 2024-06-21 | 0.13 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| LLY240628P00590000 | 2024-05-10 3:05PM EDT | 2024-06-28 | 1.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LLY240719P00590000 | 2024-05-15 1:32PM EDT | 2024-07-19 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY240816P00590000 | 2024-05-17 10:25AM EDT | 2024-08-16 | 2.27 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| LLY240920P00590000 | 2024-05-21 9:53AM EDT | 2024-09-20 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY241115P00590000 | 2024-05-10 10:53AM EDT | 2024-11-15 | 8.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| LLY250117P00590000 | 2024-05-17 10:21AM EDT | 2025-01-17 | 11.45 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| LLY250221P00590000 | 2024-05-15 12:31PM EDT | 2025-02-21 | 13.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LLY250321P00590000 | 2024-05-10 2:15PM EDT | 2025-03-21 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY250620P00590000 | 2024-05-21 11:45AM EDT | 2025-06-20 | 20.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| LLY251219P00590000 | 2024-04-22 11:16AM EDT | 2025-12-19 | 45.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY260116P00590000 | 2024-05-21 9:49AM EDT | 2026-01-16 | 29.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY261218P00590000 | 2024-04-30 9:52AM EDT | 2026-12-18 | 48.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
