La bourse ferme dans 3 h 34 min
CAC 40
7 955,85 -42,17 (-0,53 %) Euro Stoxx 50
4 968,44 -35,10 (-0,70 %) Dow Jones
38 571,03 -115,27 (-0,30 %) EUR/USD
1,0866 -0,0040 (-0,37 %) Gold future
2 347,00 -22,30 (-0,94 %) Bitcoin EUR
63 444,97 -171,60 (-0,27 %)
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:690.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240614C00690000 | 2024-05-17 11:58AM EDT | 2024-06-14 | 84.78 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| LLY240621C00690000 | 2024-05-31 12:43PM EDT | 2024-06-21 | 128.30 | 0.00 | 0.00 | 0.00 | - | 2 | 226 | 0.00% |
| LLY240628C00690000 | 2024-06-03 3:18PM EDT | 2024-06-28 | 145.10 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| LLY240705C00690000 | 2024-05-31 2:12PM EDT | 2024-07-05 | 127.82 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| LLY240719C00690000 | 2024-05-21 2:23PM EDT | 2024-07-19 | 123.50 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| LLY240816C00690000 | 2024-06-03 3:47PM EDT | 2024-08-16 | 151.77 | 0.00 | 0.00 | 0.00 | - | 13 | 307 | 0.00% |
| LLY240920C00690000 | 2024-06-03 9:49AM EDT | 2024-09-20 | 160.00 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| LLY241018C00690000 | 2024-05-21 9:59AM EDT | 2024-10-18 | 147.95 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 0.00% |
| LLY241115C00690000 | 2024-05-17 9:59AM EDT | 2024-11-15 | 122.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LLY250117C00690000 | 2024-05-31 10:11AM EDT | 2025-01-17 | 175.64 | 0.00 | 0.00 | 0.00 | - | 10 | 105 | 0.00% |
| LLY250321C00690000 | 2024-04-11 3:07PM EDT | 2025-03-21 | 149.60 | 137.25 | 143.80 | 0.00 | - | - | 1 | 13.60% |
| LLY250620C00690000 | 2024-05-06 9:42AM EDT | 2025-06-20 | 142.92 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| LLY251219C00690000 | 2023-09-01 10:56AM EDT | 2025-12-19 | 65.66 | 55.10 | 57.65 | 0.00 | - | 25 | 19 | 0.00% |
| LLY260116C00690000 | 2024-04-24 2:28PM EDT | 2026-01-16 | 169.52 | 217.15 | 226.00 | 0.00 | - | 1 | 47 | 37.85% |
| LLY261218C00690000 | 2024-02-08 4:29PM EDT | 2026-12-18 | 195.70 | 219.00 | 229.00 | 0.00 | - | - | 1 | 30.91% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240607P00690000 | 2024-06-03 9:55AM EDT | 2024-06-07 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 25.00% |
| LLY240614P00690000 | 2024-06-03 9:55AM EDT | 2024-06-14 | 0.43 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 25.00% |
| LLY240621P00690000 | 2024-06-03 3:38PM EDT | 2024-06-21 | 0.13 | 0.00 | 0.00 | 0.00 | - | 11 | 1,084 | 12.50% |
| LLY240628P00690000 | 2024-06-03 10:17AM EDT | 2024-06-28 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 28 | 12.50% |
| LLY240705P00690000 | 2024-05-30 2:09PM EDT | 2024-07-05 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| LLY240719P00690000 | 2024-06-03 2:06PM EDT | 2024-07-19 | 1.30 | 0.00 | 0.00 | 0.00 | - | 6 | 235 | 12.50% |
| LLY240816P00690000 | 2024-06-03 2:19PM EDT | 2024-08-16 | 4.98 | 0.00 | 0.00 | 0.00 | - | 5 | 160 | 6.25% |
| LLY240920P00690000 | 2024-05-31 11:00AM EDT | 2024-09-20 | 9.33 | 0.00 | 0.00 | 0.00 | - | 29 | 142 | 6.25% |
| LLY241018P00690000 | 2024-06-03 3:54PM EDT | 2024-10-18 | 10.00 | 0.00 | 0.00 | 0.00 | - | 3 | 76 | 6.25% |
| LLY241115P00690000 | 2024-06-03 1:20PM EDT | 2024-11-15 | 14.75 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 6.25% |
| LLY250117P00690000 | 2024-05-30 3:40PM EDT | 2025-01-17 | 23.80 | 0.00 | 0.00 | 0.00 | - | 8 | 111 | 6.25% |
| LLY250221P00690000 | 2024-06-03 12:53PM EDT | 2025-02-21 | 24.32 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| LLY250321P00690000 | 2024-05-29 10:50AM EDT | 2025-03-21 | 30.64 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 3.13% |
| LLY250620P00690000 | 2024-05-21 10:23AM EDT | 2025-06-20 | 41.85 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 3.13% |
| LLY251219P00690000 | 2024-06-03 12:40PM EDT | 2025-12-19 | 47.98 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| LLY260116P00690000 | 2024-05-28 12:59PM EDT | 2026-01-16 | 55.90 | 0.00 | 0.00 | 0.00 | - | 5 | 106 | 3.13% |
| LLY261218P00690000 | 2024-03-04 10:47AM EDT | 2026-12-18 | 80.01 | 81.15 | 88.15 | 0.00 | - | 1 | 1 | 31.05% |
