La bourse ferme dans 2 h 38 min
CAC 40
7 972,10 -25,92 (-0,32 %) Euro Stoxx 50
4 980,52 -23,02 (-0,46 %) Dow Jones
38 571,03 -115,27 (-0,30 %) EUR/USD
1,0868 -0,0038 (-0,35 %) Gold future
2 352,60 -16,70 (-0,70 %) Bitcoin EUR
63 477,02 -492,43 (-0,77 %)
Eli Lilly and Company (LLY)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:660.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00660000 | 2024-06-03 9:50AM EDT | 2024-06-21 | 173.43 | 0.00 | 0.00 | 0.00 | - | 5 | 158 | 0.00% |
| LLY240719C00660000 | 2024-05-03 1:57PM EDT | 2024-07-19 | 93.25 | 163.00 | 172.00 | 0.00 | - | 2 | 55 | 32.54% |
| LLY240920C00660000 | 2024-05-22 11:41AM EDT | 2024-09-20 | 156.43 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| LLY241018C00660000 | 2024-05-21 3:37PM EDT | 2024-10-18 | 167.72 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| LLY250117C00660000 | 2024-05-16 2:43PM EDT | 2025-01-17 | 160.90 | 0.00 | 0.00 | 0.00 | - | 5 | 304 | 0.00% |
| LLY250221C00660000 | 2024-05-29 10:38AM EDT | 2025-02-21 | 196.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LLY250321C00660000 | 2024-04-19 2:26PM EDT | 2025-03-21 | 139.96 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| LLY250620C00660000 | 2024-06-03 10:13AM EDT | 2025-06-20 | 227.22 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| LLY251219C00660000 | 2024-02-12 11:20AM EDT | 2025-12-19 | 177.00 | 200.05 | 207.95 | 0.00 | - | 5 | 84 | 27.22% |
| LLY260116C00660000 | 2024-03-14 11:20AM EDT | 2026-01-16 | 207.24 | 197.00 | 204.95 | 0.00 | - | 1 | 20 | 25.53% |
| LLY261218C00660000 | 2024-05-31 11:36AM EDT | 2026-12-18 | 282.50 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240607P00660000 | 2024-05-13 12:52PM EDT | 2024-06-07 | 0.81 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 50.00% |
| LLY240614P00660000 | 2024-05-29 3:29PM EDT | 2024-06-14 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| LLY240621P00660000 | 2024-05-31 1:41PM EDT | 2024-06-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 224 | 25.00% |
| LLY240628P00660000 | 2024-05-20 11:20AM EDT | 2024-06-28 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY240719P00660000 | 2024-06-03 2:55PM EDT | 2024-07-19 | 0.67 | 0.00 | 0.00 | 0.00 | - | 4 | 411 | 12.50% |
| LLY240816P00660000 | 2024-06-03 11:40AM EDT | 2024-08-16 | 2.97 | 0.00 | 0.00 | 0.00 | - | 37 | 133 | 12.50% |
| LLY240920P00660000 | 2024-06-03 12:24PM EDT | 2024-09-20 | 4.82 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 6.25% |
| LLY241018P00660000 | 2024-05-30 2:52PM EDT | 2024-10-18 | 7.90 | 0.00 | 0.00 | 0.00 | - | 11 | 131 | 6.25% |
| LLY241115P00660000 | 2024-06-03 12:44PM EDT | 2024-11-15 | 10.12 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| LLY250117P00660000 | 2024-05-29 12:16PM EDT | 2025-01-17 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 230 | 6.25% |
| LLY250221P00660000 | 2024-05-29 1:45PM EDT | 2025-02-21 | 21.11 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
| LLY250321P00660000 | 2024-04-17 10:35AM EDT | 2025-03-21 | 39.75 | 29.20 | 32.20 | 0.00 | - | 1 | 3 | 35.72% |
| LLY250620P00660000 | 2024-05-29 10:49AM EDT | 2025-06-20 | 31.24 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 3.13% |
| LLY251219P00660000 | 2024-05-21 9:37AM EDT | 2025-12-19 | 44.75 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 3.13% |
| LLY260116P00660000 | 2024-05-23 1:38PM EDT | 2026-01-16 | 46.55 | 0.00 | 0.00 | 0.00 | - | 4 | 202 | 3.13% |
| LLY261218P00660000 | 2024-04-16 11:46AM EDT | 2026-12-18 | 79.75 | 67.00 | 77.00 | 0.00 | - | - | 1 | 31.48% |
