Marchés français ouverture 39 min
Dow Jones
38 571,03 -115,27 (-0,30 %) Nasdaq
16 828,67 +93,67 (+0,56 %) Nikkei 225
38 837,46 -85,54 (-0,22 %) EUR/USD
1,0904 -0,0002 (-0,02 %) HANG SENG
18 477,47 +74,47 (+0,40 %) Bitcoin EUR
63 142,11 +63,26 (+0,10 %)
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:720.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240607C00720000 | 2024-05-31 11:56AM EDT | 2024-06-07 | 99.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY240614C00720000 | 2024-05-21 1:56PM EDT | 2024-06-14 | 90.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240621C00720000 | 2024-06-03 11:46AM EDT | 2024-06-21 | 115.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LLY240705C00720000 | 2024-05-24 3:13PM EDT | 2024-07-05 | 95.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240719C00720000 | 2024-06-03 2:43PM EDT | 2024-07-19 | 119.26 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| LLY240816C00720000 | 2024-06-03 1:55PM EDT | 2024-08-16 | 125.35 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 0.00% |
| LLY240920C00720000 | 2024-06-03 2:18PM EDT | 2024-09-20 | 133.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY241018C00720000 | 2024-05-28 9:56AM EDT | 2024-10-18 | 110.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY241115C00720000 | 2024-06-03 1:08PM EDT | 2024-11-15 | 149.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250117C00720000 | 2024-05-29 10:53AM EDT | 2025-01-17 | 148.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250321C00720000 | 2024-05-07 3:59PM EDT | 2025-03-21 | 134.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250620C00720000 | 2024-05-15 10:50AM EDT | 2025-06-20 | 148.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LLY251219C00720000 | 2024-06-03 10:26AM EDT | 2025-12-19 | 213.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY260116C00720000 | 2024-05-21 10:20AM EDT | 2026-01-16 | 198.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY261218C00720000 | 2024-05-20 12:09PM EDT | 2026-12-18 | 221.24 | 0.00 | 0.00 | 0.00 | - | 2 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240607P00720000 | 2024-06-03 12:57PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LLY240614P00720000 | 2024-06-03 3:56PM EDT | 2024-06-14 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| LLY240621P00720000 | 2024-06-03 3:03PM EDT | 2024-06-21 | 0.40 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| LLY240628P00720000 | 2024-05-31 11:57AM EDT | 2024-06-28 | 1.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LLY240705P00720000 | 2024-05-28 2:38PM EDT | 2024-07-05 | 2.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY240719P00720000 | 2024-06-03 12:50PM EDT | 2024-07-19 | 2.42 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| LLY240816P00720000 | 2024-06-03 3:38PM EDT | 2024-08-16 | 8.16 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| LLY240920P00720000 | 2024-06-03 1:08PM EDT | 2024-09-20 | 11.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LLY241018P00720000 | 2024-06-03 12:40PM EDT | 2024-10-18 | 14.38 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| LLY241115P00720000 | 2024-06-03 11:36AM EDT | 2024-11-15 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY250117P00720000 | 2024-06-03 3:34PM EDT | 2025-01-17 | 27.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LLY250221P00720000 | 2024-06-03 12:53PM EDT | 2025-02-21 | 31.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LLY250321P00720000 | 2024-06-03 3:04PM EDT | 2025-03-21 | 33.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| LLY250620P00720000 | 2024-06-03 10:36AM EDT | 2025-06-20 | 43.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY251219P00720000 | 2024-05-21 9:37AM EDT | 2025-12-19 | 63.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LLY260116P00720000 | 2024-05-23 12:12PM EDT | 2026-01-16 | 64.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
