Marchés français ouverture 2 h 37 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
39 088,53 +471,43 (+1,22 %) EUR/USD
1,0833 +0,0006 (+0,05 %) HANG SENG
18 930,02 -265,58 (-1,38 %) Bitcoin EUR
64 089,76 -412,21 (-0,64 %)
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:640.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240531C00640000 | 2024-05-14 2:01PM EDT | 2024-05-31 | 119.90 | 160.95 | 166.30 | 0.00 | - | 1 | 1 | 72.61% |
| LLY240621C00640000 | 2024-05-17 12:36PM EDT | 2024-06-21 | 133.49 | 164.10 | 168.30 | 0.00 | - | 3 | 198 | 53.16% |
| LLY240719C00640000 | 2024-05-13 3:44PM EDT | 2024-07-19 | 126.29 | 167.15 | 172.80 | 0.00 | - | 24 | 66 | 51.35% |
| LLY240816C00640000 | 2024-05-17 12:36PM EDT | 2024-08-16 | 143.63 | 171.30 | 177.30 | 0.00 | - | 3 | 12 | 47.77% |
| LLY240920C00640000 | 2024-05-17 3:27PM EDT | 2024-09-20 | 150.90 | 176.35 | 181.30 | 0.00 | - | 2 | 23 | 44.06% |
| LLY241018C00640000 | 2024-05-13 1:10PM EDT | 2024-10-18 | 182.65 | 180.80 | 186.20 | +42.32 | +30.16% | 1 | 6 | 43.59% |
| LLY250117C00640000 | 2024-05-21 12:26PM EDT | 2025-01-17 | 202.00 | 196.85 | 202.90 | 0.00 | - | 11 | 591 | 43.79% |
| LLY250221C00640000 | 2024-05-13 1:10PM EDT | 2025-02-21 | 163.72 | 201.00 | 208.00 | 0.00 | - | 1 | 1 | 43.44% |
| LLY250321C00640000 | 2024-05-14 12:10PM EDT | 2025-03-21 | 168.57 | 205.00 | 212.00 | 0.00 | - | 1 | 2 | 43.25% |
| LLY250620C00640000 | 2024-05-21 2:46PM EDT | 2025-06-20 | 223.15 | 218.00 | 226.00 | 0.00 | - | 1 | 3 | 43.49% |
| LLY251219C00640000 | 2024-03-08 10:34AM EDT | 2025-12-19 | 227.00 | 233.15 | 241.00 | 0.00 | - | 1 | 23 | 40.77% |
| LLY260116C00640000 | 2024-04-19 11:06AM EDT | 2026-01-16 | 198.20 | 217.65 | 224.45 | 0.00 | - | 3 | 34 | 34.63% |
| LLY261218C00640000 | 2024-05-21 9:37AM EDT | 2026-12-18 | 286.27 | 278.00 | 286.00 | 0.00 | - | 6 | 14 | 42.94% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524P00640000 | 2024-05-03 11:23AM EDT | 2024-05-24 | 0.96 | 0.00 | 3.70 | 0.00 | - | 10 | 18 | 182.28% |
| LLY240531P00640000 | 2024-05-15 11:30AM EDT | 2024-05-31 | 0.11 | 0.00 | 1.21 | 0.00 | - | 3 | 22 | 70.75% |
| LLY240607P00640000 | 2024-05-10 10:17AM EDT | 2024-06-07 | 0.30 | 0.01 | 1.22 | 0.00 | - | 1 | 2 | 53.20% |
| LLY240614P00640000 | 2024-05-22 2:11PM EDT | 2024-06-14 | 0.37 | 0.00 | 1.42 | +0.19 | +105.56% | 1 | 13 | 51.10% |
| LLY240621P00640000 | 2024-05-22 10:18AM EDT | 2024-06-21 | 0.19 | 0.09 | 0.30 | -0.11 | -36.67% | 2 | 233 | 35.06% |
| LLY240628P00640000 | 2024-05-10 3:05PM EDT | 2024-06-28 | 1.83 | 0.03 | 1.88 | 0.00 | - | - | 1 | 42.51% |
| LLY240719P00640000 | 2024-05-22 11:24AM EDT | 2024-07-19 | 0.83 | 0.37 | 1.07 | +0.01 | +1.22% | 2 | 103 | 30.59% |
| LLY240816P00640000 | 2024-05-22 12:30PM EDT | 2024-08-16 | 3.02 | 2.82 | 3.50 | -1.19 | -28.27% | 27 | 32 | 31.87% |
| LLY240920P00640000 | 2024-05-22 9:30AM EDT | 2024-09-20 | 4.95 | 4.40 | 5.30 | +0.25 | +5.32% | 1 | 85 | 29.76% |
| LLY241018P00640000 | 2024-05-22 2:44PM EDT | 2024-10-18 | 7.20 | 6.55 | 7.55 | +0.46 | +6.82% | 4 | 61 | 29.55% |
| LLY250117P00640000 | 2024-05-22 9:56AM EDT | 2025-01-17 | 15.50 | 14.30 | 17.15 | +0.30 | +1.97% | 20 | 352 | 30.49% |
| LLY250321P00640000 | 2024-05-22 12:28PM EDT | 2025-03-21 | 21.68 | 20.30 | 24.80 | -6.66 | -23.50% | 1 | 7 | 31.40% |
| LLY250620P00640000 | 2024-05-20 1:33PM EDT | 2025-06-20 | 31.65 | 26.50 | 31.35 | 0.00 | - | 2 | 138 | 30.50% |
| LLY251219P00640000 | 2024-04-18 11:28AM EDT | 2025-12-19 | 56.30 | 44.35 | 49.85 | 0.00 | - | 15 | 113 | 31.64% |
| LLY260116P00640000 | 2024-05-21 11:51AM EDT | 2026-01-16 | 41.65 | 40.75 | 45.80 | 0.00 | - | 10 | 135 | 29.57% |
| LLY261218P00640000 | 2024-04-15 3:23PM EDT | 2026-12-18 | 73.45 | 60.00 | 66.75 | 0.00 | - | 10 | 1 | 29.11% |
