Marchés français ouverture 3 h 42 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
38 913,48 +296,38 (+0,77 %) EUR/USD
1,0834 +0,0007 (+0,07 %) HANG SENG
18 928,41 -267,19 (-1,39 %) Bitcoin EUR
64 094,38 -485,21 (-0,75 %)
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:630.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524C00630000 | 2024-05-16 11:08AM EDT | 2024-05-24 | 146.99 | 168.00 | 176.50 | 0.00 | - | - | 1 | 221.70% |
| LLY240531C00630000 | 2024-04-26 2:26PM EDT | 2024-05-31 | 109.50 | 170.90 | 176.60 | 0.00 | - | 1 | 1 | 78.93% |
| LLY240621C00630000 | 2024-05-21 1:47PM EDT | 2024-06-21 | 180.00 | 174.00 | 178.20 | 0.00 | - | 1 | 234 | 55.71% |
| LLY240719C00630000 | 2024-05-21 1:29PM EDT | 2024-07-19 | 181.57 | 176.90 | 182.25 | 0.00 | - | 2 | 158 | 52.99% |
| LLY240816C00630000 | 2024-05-17 12:36PM EDT | 2024-08-16 | 152.75 | 180.70 | 186.70 | 0.00 | - | 3 | 16 | 49.32% |
| LLY240920C00630000 | 2024-05-21 9:31AM EDT | 2024-09-20 | 180.00 | 185.50 | 190.40 | 0.00 | - | 1 | 276 | 45.24% |
| LLY241018C00630000 | 2024-04-22 11:04AM EDT | 2024-10-18 | 133.75 | 189.70 | 195.00 | 0.00 | - | 2 | 3 | 44.57% |
| LLY250117C00630000 | 2024-05-22 11:00AM EDT | 2025-01-17 | 204.00 | 204.95 | 209.70 | -5.58 | -2.66% | 2 | 224 | 43.76% |
| LLY250321C00630000 | 2024-05-14 12:10PM EDT | 2025-03-21 | 176.37 | 212.05 | 220.95 | 0.00 | - | 1 | 2 | 44.39% |
| LLY250620C00630000 | 2024-05-21 11:29AM EDT | 2025-06-20 | 231.01 | 225.15 | 233.00 | 0.00 | - | 1 | 2 | 43.83% |
| LLY251219C00630000 | 2024-03-04 2:26PM EDT | 2025-12-19 | 249.98 | 234.10 | 242.00 | 0.00 | - | 16 | 20 | 39.20% |
| LLY260116C00630000 | 2024-05-21 12:34PM EDT | 2026-01-16 | 257.14 | 252.00 | 259.65 | 0.00 | - | 1 | 52 | 43.85% |
| LLY261218C00630000 | 2024-05-06 1:03PM EDT | 2026-12-18 | 250.02 | 284.00 | 292.00 | 0.00 | - | 1 | 2 | 43.19% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524P00630000 | 2024-05-22 11:51AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 8 | 96.88% |
| LLY240531P00630000 | 2024-05-13 11:10AM EDT | 2024-05-31 | 0.30 | 0.00 | 1.21 | 0.00 | - | 1 | 5 | 75.00% |
| LLY240607P00630000 | 2024-05-02 2:45PM EDT | 2024-06-07 | 0.82 | 0.01 | 1.20 | 0.00 | - | - | 1 | 56.25% |
| LLY240614P00630000 | 2024-05-03 12:45PM EDT | 2024-06-14 | 1.70 | 0.00 | 1.37 | 0.00 | - | 3 | 3 | 53.71% |
| LLY240621P00630000 | 2024-05-22 10:54AM EDT | 2024-06-21 | 0.19 | 0.12 | 0.21 | -0.06 | -24.00% | 4 | 180 | 35.55% |
| LLY240719P00630000 | 2024-05-22 2:54PM EDT | 2024-07-19 | 0.44 | 0.29 | 1.04 | -0.13 | -22.81% | 13 | 154 | 32.23% |
| LLY240816P00630000 | 2024-05-22 2:05PM EDT | 2024-08-16 | 2.78 | 1.90 | 3.10 | -0.91 | -24.66% | 1 | 152 | 32.71% |
| LLY240920P00630000 | 2024-05-22 2:51PM EDT | 2024-09-20 | 4.10 | 3.70 | 4.60 | -3.08 | -42.90% | 6 | 56 | 30.24% |
| LLY241018P00630000 | 2024-05-21 1:55PM EDT | 2024-10-18 | 5.93 | 5.35 | 6.50 | 0.00 | - | 1 | 209 | 29.81% |
| LLY241115P00630000 | 2024-05-15 9:56AM EDT | 2024-11-15 | 12.20 | 8.75 | 10.05 | 0.00 | - | - | 24 | 31.04% |
| LLY250117P00630000 | 2024-05-21 11:05AM EDT | 2025-01-17 | 13.70 | 13.95 | 15.45 | 0.00 | - | 5 | 345 | 30.73% |
| LLY250321P00630000 | 2024-05-15 11:43AM EDT | 2025-03-21 | 21.34 | 18.70 | 23.85 | 0.00 | - | 1 | 22 | 32.25% |
| LLY250620P00630000 | 2024-05-20 1:36PM EDT | 2025-06-20 | 29.20 | 23.85 | 29.55 | 0.00 | - | 2 | 4 | 30.95% |
| LLY251219P00630000 | 2024-05-21 9:37AM EDT | 2025-12-19 | 37.00 | 36.30 | 43.00 | 0.00 | - | 3 | 13 | 30.47% |
| LLY260116P00630000 | 2024-05-21 1:55PM EDT | 2026-01-16 | 36.90 | 38.15 | 43.30 | 0.00 | - | 2 | 25 | 29.86% |
| LLY261218P00630000 | 2024-03-21 3:12PM EDT | 2026-12-18 | 64.56 | 70.00 | 78.00 | 0.00 | - | 20 | 20 | 32.98% |
