Marchés français ouverture 3 h 25 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
1,0832 +0,0005 (+0,04 %) HANG SENG
18 960,84 -234,76 (-1,22 %) Bitcoin EUR
64 066,71 -504,01 (-0,78 %)
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:650.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524C00650000 | 2024-05-16 11:09AM EDT | 2024-05-24 | 127.39 | 148.00 | 156.50 | 0.00 | - | - | 1 | 198.73% |
| LLY240531C00650000 | 2024-04-19 3:12PM EDT | 2024-05-31 | 88.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240614C00650000 | 2024-05-03 10:07AM EDT | 2024-06-14 | 90.61 | 153.10 | 157.90 | 0.00 | - | 1 | 1 | 54.38% |
| LLY240621C00650000 | 2024-05-21 3:37PM EDT | 2024-06-21 | 152.42 | 154.20 | 158.45 | -5.49 | -3.48% | 1 | 262 | 50.70% |
| LLY240628C00650000 | 2024-05-16 10:08AM EDT | 2024-06-28 | 132.97 | 154.75 | 159.85 | 0.00 | - | - | 1 | 54.88% |
| LLY240719C00650000 | 2024-05-17 12:48PM EDT | 2024-07-19 | 128.63 | 157.45 | 162.85 | 0.00 | - | 1 | 83 | 48.88% |
| LLY240816C00650000 | 2024-05-14 3:32PM EDT | 2024-08-16 | 128.90 | 162.00 | 168.75 | 0.00 | - | 2 | 7 | 47.13% |
| LLY240920C00650000 | 2024-05-17 10:50AM EDT | 2024-09-20 | 144.81 | 167.35 | 172.35 | 0.00 | - | 2 | 82 | 42.97% |
| LLY241018C00650000 | 2024-05-16 2:59PM EDT | 2024-10-18 | 150.66 | 172.05 | 177.55 | 0.00 | - | 1 | 24 | 42.68% |
| LLY241115C00650000 | 2024-05-22 9:30AM EDT | 2024-11-15 | 179.20 | 178.65 | 182.30 | +30.05 | +20.15% | 1 | 1 | 42.31% |
| LLY250117C00650000 | 2024-05-21 3:42PM EDT | 2025-01-17 | 193.58 | 188.80 | 194.95 | 0.00 | - | 7 | 514 | 43.14% |
| LLY250321C00650000 | 2024-04-16 9:44AM EDT | 2025-03-21 | 163.60 | 180.60 | 188.00 | 0.00 | - | - | 1 | 35.12% |
| LLY250620C00650000 | 2024-05-14 2:59PM EDT | 2025-06-20 | 181.55 | 211.00 | 218.60 | 0.00 | - | 3 | 21 | 42.96% |
| LLY251219C00650000 | 2024-04-25 2:56PM EDT | 2025-12-19 | 177.57 | 235.00 | 243.00 | 0.00 | - | 1 | 61 | 43.15% |
| LLY260116C00650000 | 2024-05-15 1:45PM EDT | 2026-01-16 | 223.00 | 239.00 | 246.60 | 0.00 | - | 1 | 46 | 43.22% |
| LLY261218C00650000 | 2024-05-21 9:32AM EDT | 2026-12-18 | 271.95 | 272.00 | 280.00 | 0.00 | - | 1 | 10 | 42.68% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524P00650000 | 2024-05-17 9:45AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.09 | 0.00 | - | 4 | 12 | 102.73% |
| LLY240531P00650000 | 2024-05-21 2:12PM EDT | 2024-05-31 | 0.15 | 0.00 | 1.22 | 0.00 | - | 1 | 542 | 66.65% |
| LLY240607P00650000 | 2024-05-22 2:57PM EDT | 2024-06-07 | 0.19 | 0.00 | 1.25 | +0.11 | +137.50% | 8 | 16 | 50.17% |
| LLY240614P00650000 | 2024-05-03 12:45PM EDT | 2024-06-14 | 2.83 | 0.00 | 1.48 | 0.00 | - | 3 | 3 | 48.55% |
| LLY240621P00650000 | 2024-05-22 10:25AM EDT | 2024-06-21 | 0.32 | 0.00 | 0.45 | -0.02 | -5.88% | 4 | 895 | 34.86% |
| LLY240628P00650000 | 2024-05-21 9:53AM EDT | 2024-06-28 | 0.40 | 0.08 | 1.99 | 0.00 | - | 1 | 5 | 40.57% |
| LLY240719P00650000 | 2024-05-22 2:18PM EDT | 2024-07-19 | 0.90 | 0.47 | 1.10 | -0.13 | -12.62% | 8 | 322 | 28.96% |
| LLY240816P00650000 | 2024-05-22 12:41PM EDT | 2024-08-16 | 3.65 | 3.25 | 3.95 | -1.32 | -26.56% | 8 | 60 | 31.02% |
| LLY240920P00650000 | 2024-05-21 3:23PM EDT | 2024-09-20 | 5.60 | 5.25 | 6.20 | +0.10 | +1.82% | 1 | 307 | 29.41% |
| LLY241018P00650000 | 2024-05-21 3:45PM EDT | 2024-10-18 | 7.98 | 7.10 | 8.85 | 0.00 | - | 10 | 236 | 29.41% |
| LLY241115P00650000 | 2024-05-21 11:25AM EDT | 2024-11-15 | 11.75 | 11.80 | 12.90 | 0.00 | - | 1 | 96 | 30.53% |
| LLY250117P00650000 | 2024-05-22 3:55PM EDT | 2025-01-17 | 18.00 | 16.00 | 18.45 | +0.55 | +3.15% | 4 | 459 | 29.91% |
| LLY250221P00650000 | 2024-05-09 11:05AM EDT | 2025-02-21 | 25.60 | 18.95 | 24.30 | 0.00 | - | 5 | 5 | 31.25% |
| LLY250321P00650000 | 2024-05-22 3:37PM EDT | 2025-03-21 | 23.15 | 22.05 | 26.60 | -3.00 | -11.47% | 1 | 112 | 30.96% |
| LLY250620P00650000 | 2024-05-20 1:30PM EDT | 2025-06-20 | 34.20 | 27.35 | 33.75 | 0.00 | - | 2 | 122 | 30.25% |
| LLY251219P00650000 | 2024-05-21 11:37AM EDT | 2025-12-19 | 43.10 | 41.70 | 48.45 | 0.00 | - | 4 | 18 | 30.00% |
| LLY260116P00650000 | 2024-05-22 3:24PM EDT | 2026-01-16 | 45.94 | 44.20 | 48.95 | +1.54 | +3.47% | 2 | 33 | 29.46% |
| LLY261218P00650000 | 2024-05-03 11:05AM EDT | 2026-12-18 | 78.00 | 58.00 | 67.00 | 0.00 | - | 4 | 16 | 28.16% |
