Marchés français ouverture 47 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
39 104,80 +487,70 (+1,26 %) EUR/USD
1,0826 -0,0001 (-0,01 %) HANG SENG
18 844,20 -351,40 (-1,83 %) Bitcoin EUR
64 117,94 -509,78 (-0,79 %)
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:620.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00620000 | 2024-05-21 2:45PM EDT | 2024-06-21 | 187.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY240719C00620000 | 2024-05-10 10:09AM EDT | 2024-07-19 | 158.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240816C00620000 | 2024-03-28 11:57AM EDT | 2024-08-16 | 187.49 | 132.10 | 136.35 | 0.00 | - | 5 | 5 | 0.00% |
| LLY240920C00620000 | 2024-05-15 9:53AM EDT | 2024-09-20 | 168.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY241018C00620000 | 2024-05-06 3:58PM EDT | 2024-10-18 | 168.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY241115C00620000 | 2024-05-10 10:53AM EDT | 2024-11-15 | 172.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY250117C00620000 | 2024-05-21 11:29AM EDT | 2025-01-17 | 218.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY250321C00620000 | 2024-04-19 3:00PM EDT | 2025-03-21 | 165.82 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY250620C00620000 | 2024-05-06 12:40PM EDT | 2025-06-20 | 199.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY251219C00620000 | 2024-05-07 1:35PM EDT | 2025-12-19 | 238.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY260116C00620000 | 2024-03-18 11:28AM EDT | 2026-01-16 | 237.26 | 222.00 | 228.20 | 0.00 | - | 1 | 28 | 31.64% |
| LLY261218C00620000 | 2024-03-14 12:17PM EDT | 2026-12-18 | 260.90 | 252.00 | 258.85 | 0.00 | - | 1 | 2 | 33.49% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524P00620000 | 2024-05-20 1:19PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| LLY240531P00620000 | 2024-05-15 1:31PM EDT | 2024-05-31 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LLY240621P00620000 | 2024-05-22 1:39PM EDT | 2024-06-21 | 0.14 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| LLY240719P00620000 | 2024-05-22 12:45PM EDT | 2024-07-19 | 0.49 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| LLY240816P00620000 | 2024-05-22 10:05AM EDT | 2024-08-16 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY240920P00620000 | 2024-05-20 10:30AM EDT | 2024-09-20 | 4.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY241018P00620000 | 2024-05-21 10:38AM EDT | 2024-10-18 | 4.80 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| LLY241115P00620000 | 2024-05-20 1:26PM EDT | 2024-11-15 | 9.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LLY250117P00620000 | 2024-05-22 3:51PM EDT | 2025-01-17 | 13.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LLY250321P00620000 | 2024-05-21 9:41AM EDT | 2025-03-21 | 16.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY250620P00620000 | 2024-05-21 2:31PM EDT | 2025-06-20 | 24.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LLY251219P00620000 | 2024-05-21 11:35AM EDT | 2025-12-19 | 35.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY260116P00620000 | 2024-05-21 10:10AM EDT | 2026-01-16 | 37.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY261218P00620000 | 2024-04-16 1:26PM EDT | 2026-12-18 | 65.65 | 53.00 | 63.00 | 0.00 | - | 20 | 24 | 30.16% |
