La bourse est fermée
Dow Jones
38 571,03 -115,29 (-0,30 %) Nasdaq
16 828,67 +93,65 (+0,56 %) Nikkei 225
38 923,03 +435,13 (+1,13 %) EUR/USD
1,0905 +0,0051 (+0,47 %) HANG SENG
18 403,04 +323,43 (+1,79 %) Bitcoin EUR
63 351,72 +1 145,99 (+1,84 %)
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:600.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240607C00600000 | 2024-05-10 11:37AM EDT | 2024-06-07 | 167.85 | 227.00 | 235.00 | 0.00 | - | - | 2 | 178.42% |
| LLY240614C00600000 | 2024-05-24 1:18PM EDT | 2024-06-14 | 211.63 | 230.55 | 234.20 | 0.00 | - | 2 | 2 | 91.82% |
| LLY240621C00600000 | 2024-06-03 9:48AM EDT | 2024-06-21 | 231.00 | 230.20 | 236.10 | +6.00 | +2.67% | 2 | 441 | 79.91% |
| LLY240719C00600000 | 2024-06-03 12:01PM EDT | 2024-07-19 | 237.20 | 233.65 | 238.60 | +30.24 | +14.61% | 1 | 213 | 61.71% |
| LLY240816C00600000 | 2024-05-28 1:44PM EDT | 2024-08-16 | 211.65 | 236.55 | 242.20 | 0.00 | - | 2 | 13 | 55.48% |
| LLY240920C00600000 | 2024-06-03 1:15PM EDT | 2024-09-20 | 240.69 | 240.30 | 245.35 | +7.36 | +3.15% | 5 | 40 | 50.61% |
| LLY241018C00600000 | 2024-05-31 3:59PM EDT | 2024-10-18 | 237.69 | 243.80 | 248.90 | 0.00 | - | 8 | 25 | 51.65% |
| LLY241115C00600000 | 2024-05-31 3:59PM EDT | 2024-11-15 | 242.06 | 249.25 | 253.30 | 0.00 | - | 6 | 6 | 50.91% |
| LLY250117C00600000 | 2024-05-31 10:57AM EDT | 2025-01-17 | 242.67 | 256.75 | 260.05 | 0.00 | - | 1 | 872 | 47.96% |
| LLY250321C00600000 | 2024-05-01 10:09AM EDT | 2025-03-21 | 216.92 | 251.00 | 261.00 | 0.00 | - | 1 | 2 | 43.02% |
| LLY250620C00600000 | 2024-05-22 2:56PM EDT | 2025-06-20 | 252.80 | 272.10 | 280.00 | 0.00 | - | 1 | 7 | 46.56% |
| LLY251219C00600000 | 2024-05-28 11:59AM EDT | 2025-12-19 | 277.51 | 293.00 | 301.00 | 0.00 | - | 2 | 96 | 45.86% |
| LLY260116C00600000 | 2024-05-29 11:53AM EDT | 2026-01-16 | 284.18 | 296.20 | 302.65 | 0.00 | - | 5 | 190 | 45.33% |
| LLY261218C00600000 | 2024-05-23 2:21PM EDT | 2026-12-18 | 309.00 | 326.00 | 334.00 | 0.00 | - | 10 | 43 | 44.57% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621P00600000 | 2024-05-29 10:33AM EDT | 2024-06-21 | 0.05 | 0.05 | 0.16 | 0.00 | - | 1 | 852 | 53.71% |
| LLY240628P00600000 | 2024-06-03 2:43PM EDT | 2024-06-28 | 0.32 | 0.08 | 0.53 | +0.10 | +45.45% | 5 | 2 | 51.90% |
| LLY240705P00600000 | 2024-05-29 10:33AM EDT | 2024-07-05 | 0.22 | 0.00 | 0.60 | 0.00 | - | - | 1 | 50.42% |
| LLY240719P00600000 | 2024-06-03 10:57AM EDT | 2024-07-19 | 0.41 | 0.20 | 0.70 | -0.09 | -18.00% | 1 | 1,262 | 43.19% |
| LLY240816P00600000 | 2024-05-30 1:18PM EDT | 2024-08-16 | 1.12 | 0.81 | 1.71 | 0.00 | - | 1 | 82 | 39.51% |
| LLY240920P00600000 | 2024-05-31 9:43AM EDT | 2024-09-20 | 1.90 | 1.90 | 2.59 | -0.28 | -12.84% | 4 | 283 | 35.27% |
| LLY241018P00600000 | 2024-05-22 11:23AM EDT | 2024-10-18 | 3.85 | 2.41 | 3.60 | 0.00 | - | 3 | 470 | 33.69% |
| LLY241115P00600000 | 2024-05-22 11:24AM EDT | 2024-11-15 | 6.72 | 4.45 | 5.35 | 0.00 | - | 3 | 27 | 33.59% |
| LLY250117P00600000 | 2024-06-03 2:25PM EDT | 2025-01-17 | 7.90 | 7.80 | 8.95 | -1.10 | -12.22% | 26 | 913 | 32.62% |
| LLY250321P00600000 | 2024-06-03 1:11PM EDT | 2025-03-21 | 11.54 | 10.65 | 12.00 | -0.88 | -7.09% | 8 | 177 | 31.43% |
| LLY250620P00600000 | 2024-06-03 10:25AM EDT | 2025-06-20 | 17.17 | 15.05 | 19.45 | -1.64 | -8.72% | 5 | 90 | 32.08% |
| LLY251219P00600000 | 2024-05-29 2:14PM EDT | 2025-12-19 | 29.00 | 25.85 | 29.90 | 0.00 | - | 1 | 38 | 31.02% |
| LLY260116P00600000 | 2024-06-03 3:12PM EDT | 2026-01-16 | 28.47 | 26.20 | 32.75 | -2.05 | -6.72% | 3 | 433 | 31.42% |
| LLY261218P00600000 | 2024-06-03 9:30AM EDT | 2026-12-18 | 43.90 | 38.00 | 47.00 | -1.80 | -3.94% | 10 | 159 | 29.42% |
