Marchés français ouverture 2 h 29 min
Dow Jones
38 571,03 -115,27 (-0,30 %) Nasdaq
16 828,67 +93,67 (+0,56 %) Nikkei 225
38 864,69 -58,31 (-0,15 %) EUR/USD
1,0912 +0,0006 (+0,05 %) HANG SENG
18 441,59 +38,59 (+0,21 %) Bitcoin EUR
63 446,97 +764,01 (+1,22 %)
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:710.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240607C00710000 | 2024-05-30 11:55AM EDT | 2024-06-07 | 107.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LLY240614C00710000 | 2024-05-31 11:08AM EDT | 2024-06-14 | 106.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LLY240621C00710000 | 2024-06-03 1:04PM EDT | 2024-06-21 | 123.75 | 0.00 | 0.00 | +17.64 | +16.62% | 4 | 0 | 0.00% |
| LLY240719C00710000 | 2024-06-03 12:33PM EDT | 2024-07-19 | 130.46 | 0.00 | 0.00 | +24.84 | +23.52% | 1 | 0 | 0.00% |
| LLY240816C00710000 | 2024-06-03 2:41PM EDT | 2024-08-16 | 136.70 | 0.00 | 0.00 | +14.70 | +12.05% | 352 | 0 | 0.00% |
| LLY240920C00710000 | 2024-05-29 10:58AM EDT | 2024-09-20 | 128.87 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LLY241018C00710000 | 2024-05-21 9:32AM EDT | 2024-10-18 | 120.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY241115C00710000 | 2024-05-21 9:31AM EDT | 2024-11-15 | 128.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250117C00710000 | 2024-05-30 3:57PM EDT | 2025-01-17 | 154.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250321C00710000 | 2024-04-30 11:12AM EDT | 2025-03-21 | 141.52 | 165.20 | 171.10 | 0.00 | - | 4 | 16 | 36.23% |
| LLY251219C00710000 | 2024-05-17 2:49PM EDT | 2025-12-19 | 174.87 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LLY260116C00710000 | 2024-05-29 9:31AM EDT | 2026-01-16 | 205.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY261218C00710000 | 2024-05-09 1:35PM EDT | 2026-12-18 | 219.96 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240607P00710000 | 2024-06-03 3:02PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.00 | -0.24 | -82.76% | 376 | 0 | 25.00% |
| LLY240614P00710000 | 2024-06-03 2:32PM EDT | 2024-06-14 | 0.30 | 0.00 | 0.00 | -0.17 | -36.17% | 72 | 0 | 12.50% |
| LLY240621P00710000 | 2024-06-03 3:38PM EDT | 2024-06-21 | 0.29 | 0.00 | 0.00 | -0.11 | -27.50% | 34 | 0 | 12.50% |
| LLY240628P00710000 | 2024-06-03 10:23AM EDT | 2024-06-28 | 0.75 | 0.00 | 0.00 | -0.51 | -40.48% | 21 | 0 | 12.50% |
| LLY240705P00710000 | 2024-06-03 11:40AM EDT | 2024-07-05 | 0.98 | 0.00 | 0.00 | -0.90 | -47.87% | 1 | 0 | 12.50% |
| LLY240719P00710000 | 2024-06-03 3:40PM EDT | 2024-07-19 | 1.93 | 0.00 | 0.00 | -0.69 | -26.34% | 8 | 0 | 6.25% |
| LLY240816P00710000 | 2024-06-03 3:41PM EDT | 2024-08-16 | 6.89 | 0.00 | 0.00 | -1.96 | -22.15% | 12 | 0 | 6.25% |
| LLY240920P00710000 | 2024-06-03 1:21PM EDT | 2024-09-20 | 10.70 | 0.00 | 0.00 | -2.27 | -17.50% | 4 | 0 | 6.25% |
| LLY241018P00710000 | 2024-06-03 10:26AM EDT | 2024-10-18 | 13.10 | 0.00 | 0.00 | -2.40 | -15.48% | 20 | 0 | 6.25% |
| LLY241115P00710000 | 2024-06-03 2:32PM EDT | 2024-11-15 | 18.25 | 0.00 | 0.00 | -2.05 | -10.10% | 27 | 0 | 6.25% |
| LLY250117P00710000 | 2024-05-30 10:47AM EDT | 2025-01-17 | 27.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY250321P00710000 | 2024-04-17 9:47AM EDT | 2025-03-21 | 54.20 | 44.60 | 48.55 | 0.00 | - | 2 | 6 | 35.72% |
| LLY250620P00710000 | 2024-06-03 10:41AM EDT | 2025-06-20 | 39.42 | 0.00 | 0.00 | -6.13 | -13.46% | 2 | 0 | 3.13% |
| LLY251219P00710000 | 2024-05-31 3:32PM EDT | 2025-12-19 | 57.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LLY260116P00710000 | 2024-05-23 12:11PM EDT | 2026-01-16 | 61.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY261218P00710000 | 2024-02-20 1:23PM EDT | 2026-12-18 | 98.00 | 90.00 | 99.00 | 0.00 | - | 20 | 15 | 31.41% |
