Marchés français ouverture 33 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
18 491,84 +88,84 (+0,48 %) Bitcoin EUR
63 200,46 +0,50 (+0,00 %)
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:730.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240607C00730000 | 2024-05-31 1:45PM EDT | 2024-06-07 | 84.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240614C00730000 | 2024-05-29 10:47AM EDT | 2024-06-14 | 85.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY240621C00730000 | 2024-06-03 10:06AM EDT | 2024-06-21 | 100.79 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| LLY240705C00730000 | 2024-05-24 3:13PM EDT | 2024-07-05 | 86.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240719C00730000 | 2024-06-03 3:58PM EDT | 2024-07-19 | 108.52 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| LLY240816C00730000 | 2024-06-03 12:05PM EDT | 2024-08-16 | 119.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY240920C00730000 | 2024-05-30 10:46AM EDT | 2024-09-20 | 113.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY241018C00730000 | 2024-05-28 12:15PM EDT | 2024-10-18 | 112.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250117C00730000 | 2024-06-03 11:07AM EDT | 2025-01-17 | 152.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY250321C00730000 | 2024-05-21 1:47PM EDT | 2025-03-21 | 148.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY250620C00730000 | 2024-05-08 1:17PM EDT | 2025-06-20 | 142.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY251219C00730000 | 2024-05-06 1:29PM EDT | 2025-12-19 | 157.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY260116C00730000 | 2024-05-03 10:59AM EDT | 2026-01-16 | 144.00 | 202.00 | 210.00 | 0.00 | - | 1 | 67 | 39.30% |
| LLY261218C00730000 | 2024-05-28 10:32AM EDT | 2026-12-18 | 232.00 | 0.00 | 0.00 | 0.00 | - | 1 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240607P00730000 | 2024-06-03 11:44AM EDT | 2024-06-07 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| LLY240614P00730000 | 2024-06-03 2:36PM EDT | 2024-06-14 | 0.42 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| LLY240621P00730000 | 2024-06-03 3:38PM EDT | 2024-06-21 | 0.60 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| LLY240628P00730000 | 2024-06-03 11:25AM EDT | 2024-06-28 | 1.04 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| LLY240705P00730000 | 2024-05-24 2:17PM EDT | 2024-07-05 | 2.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY240719P00730000 | 2024-06-03 2:53PM EDT | 2024-07-19 | 2.94 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| LLY240816P00730000 | 2024-06-03 2:22PM EDT | 2024-08-16 | 9.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| LLY240920P00730000 | 2024-06-03 1:34PM EDT | 2024-09-20 | 14.16 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| LLY241018P00730000 | 2024-06-03 10:09AM EDT | 2024-10-18 | 17.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LLY241115P00730000 | 2024-05-31 10:50AM EDT | 2024-11-15 | 26.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY250117P00730000 | 2024-05-30 11:02AM EDT | 2025-01-17 | 32.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| LLY250221P00730000 | 2024-05-30 10:41AM EDT | 2025-02-21 | 38.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LLY250321P00730000 | 2024-06-03 11:12AM EDT | 2025-03-21 | 37.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LLY250620P00730000 | 2024-05-28 11:27AM EDT | 2025-06-20 | 53.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LLY251219P00730000 | 2024-05-21 9:37AM EDT | 2025-12-19 | 67.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| LLY260116P00730000 | 2024-05-23 12:11PM EDT | 2026-01-16 | 68.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LLY261218P00730000 | 2024-04-30 9:35AM EDT | 2026-12-18 | 97.85 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 1.56% |
