La bourse ferme dans 3 h 8 min
CAC 40
7 961,50 -36,52 (-0,46 %) Euro Stoxx 50
4 973,74 -29,80 (-0,60 %) Dow Jones
38 571,03 -115,27 (-0,30 %) EUR/USD
1,0871 -0,0036 (-0,33 %) Gold future
2 348,60 -20,70 (-0,87 %) Bitcoin EUR
63 476,77 -271,32 (-0,43 %)
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:750.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240607C00750000 | 2024-06-03 1:39PM EDT | 2024-06-07 | 77.48 | 0.00 | 0.00 | 0.00 | - | 12 | 51 | 0.00% |
| LLY240614C00750000 | 2024-06-03 12:05PM EDT | 2024-06-14 | 83.55 | 0.00 | 0.00 | 0.00 | - | 31 | 49 | 0.00% |
| LLY240621C00750000 | 2024-06-03 2:35PM EDT | 2024-06-21 | 84.00 | 0.00 | 0.00 | 0.00 | - | 44 | 917 | 0.00% |
| LLY240628C00750000 | 2024-05-30 3:49PM EDT | 2024-06-28 | 71.32 | 0.00 | 0.00 | 0.00 | - | 23 | 34 | 0.00% |
| LLY240719C00750000 | 2024-06-03 3:27PM EDT | 2024-07-19 | 92.13 | 0.00 | 0.00 | 0.00 | - | 51 | 664 | 0.00% |
| LLY240816C00750000 | 2024-05-30 1:36PM EDT | 2024-08-16 | 93.12 | 0.00 | 0.00 | 0.00 | - | 3 | 388 | 0.00% |
| LLY240920C00750000 | 2024-06-03 10:33AM EDT | 2024-09-20 | 109.85 | 0.00 | 0.00 | 0.00 | - | 2 | 625 | 0.00% |
| LLY241018C00750000 | 2024-05-29 10:59AM EDT | 2024-10-18 | 105.00 | 0.00 | 0.00 | 0.00 | - | 6 | 87 | 0.00% |
| LLY241115C00750000 | 2024-05-24 2:26PM EDT | 2024-11-15 | 110.85 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| LLY250117C00750000 | 2024-06-03 3:48PM EDT | 2025-01-17 | 138.88 | 0.00 | 0.00 | 0.00 | - | 4 | 483 | 0.00% |
| LLY250221C00750000 | 2024-05-13 11:51AM EDT | 2025-02-21 | 95.00 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| LLY250321C00750000 | 2024-05-24 3:02PM EDT | 2025-03-21 | 137.00 | 0.00 | 0.00 | 0.00 | - | 10 | 31 | 0.00% |
| LLY250620C00750000 | 2024-06-03 9:46AM EDT | 2025-06-20 | 167.45 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| LLY251219C00750000 | 2024-05-28 12:33PM EDT | 2025-12-19 | 180.30 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 0.00% |
| LLY260116C00750000 | 2024-06-03 3:52PM EDT | 2026-01-16 | 199.91 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 0.00% |
| LLY261218C00750000 | 2024-06-03 1:20PM EDT | 2026-12-18 | 237.50 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240607P00750000 | 2024-06-03 12:32PM EDT | 2024-06-07 | 0.08 | 0.00 | 0.00 | 0.00 | - | 13 | 294 | 25.00% |
| LLY240614P00750000 | 2024-06-03 3:27PM EDT | 2024-06-14 | 0.60 | 0.00 | 0.00 | 0.00 | - | 21 | 140 | 12.50% |
| LLY240621P00750000 | 2024-06-03 3:47PM EDT | 2024-06-21 | 1.31 | 0.00 | 0.00 | 0.00 | - | 70 | 1,046 | 12.50% |
| LLY240628P00750000 | 2024-06-03 11:25AM EDT | 2024-06-28 | 1.85 | 0.00 | 0.00 | 0.00 | - | 12 | 72 | 6.25% |
| LLY240705P00750000 | 2024-06-03 2:16PM EDT | 2024-07-05 | 3.01 | 0.00 | 0.00 | 0.00 | - | 58 | 75 | 6.25% |
| LLY240712P00750000 | 2024-06-03 9:51AM EDT | 2024-07-12 | 3.43 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 6.25% |
| LLY240719P00750000 | 2024-06-03 3:51PM EDT | 2024-07-19 | 4.93 | 0.00 | 0.00 | 0.00 | - | 127 | 529 | 6.25% |
| LLY240816P00750000 | 2024-06-03 12:57PM EDT | 2024-08-16 | 13.25 | 0.00 | 0.00 | 0.00 | - | 7 | 204 | 6.25% |
| LLY240920P00750000 | 2024-06-03 1:58PM EDT | 2024-09-20 | 18.50 | 0.00 | 0.00 | 0.00 | - | 9 | 196 | 3.13% |
| LLY241018P00750000 | 2024-06-03 11:02AM EDT | 2024-10-18 | 21.85 | 0.00 | 0.00 | 0.00 | - | 3 | 77 | 3.13% |
| LLY241115P00750000 | 2024-06-03 1:33PM EDT | 2024-11-15 | 28.90 | 0.00 | 0.00 | 0.00 | - | 10 | 252 | 3.13% |
| LLY250117P00750000 | 2024-06-03 2:08PM EDT | 2025-01-17 | 36.00 | 0.00 | 0.00 | 0.00 | - | 30 | 701 | 3.13% |
| LLY250221P00750000 | 2024-06-03 11:14AM EDT | 2025-02-21 | 38.50 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 3.13% |
| LLY250321P00750000 | 2024-05-24 9:54AM EDT | 2025-03-21 | 51.00 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 3.13% |
| LLY250620P00750000 | 2024-05-30 1:38PM EDT | 2025-06-20 | 55.68 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 1.56% |
| LLY251219P00750000 | 2024-05-23 2:49PM EDT | 2025-12-19 | 77.00 | 0.00 | 0.00 | 0.00 | - | 53 | 192 | 1.56% |
| LLY260116P00750000 | 2024-06-03 10:50AM EDT | 2026-01-16 | 68.85 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 1.56% |
| LLY261218P00750000 | 2024-05-28 11:50AM EDT | 2026-12-18 | 96.52 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 1.56% |
