Marchés français ouverture 2 h 27 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
39 072,91 +455,81 (+1,18 %) EUR/USD
1,0832 +0,0005 (+0,04 %) HANG SENG
18 930,02 -265,58 (-1,38 %) Bitcoin EUR
64 137,80 -323,99 (-0,50 %)
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:760.00
Options d’achatpour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524C00760000 | 2024-05-22 3:27PM EDT | 2024-05-24 | 42.98 | 0.00 | 0.00 | -1.52 | -3.42% | 4 | 0 | 0.00% |
| LLY240531C00760000 | 2024-05-21 12:56PM EDT | 2024-05-31 | 46.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LLY240607C00760000 | 2024-05-21 9:33AM EDT | 2024-06-07 | 43.42 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| LLY240614C00760000 | 2024-05-21 11:36AM EDT | 2024-06-14 | 51.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240621C00760000 | 2024-05-22 3:25PM EDT | 2024-06-21 | 53.95 | 0.00 | 0.00 | -1.80 | -3.23% | 15 | 0 | 0.00% |
| LLY240628C00760000 | 2024-05-22 1:05PM EDT | 2024-06-28 | 54.85 | 0.00 | 0.00 | -2.15 | -3.77% | 2 | 0 | 0.00% |
| LLY240719C00760000 | 2024-05-22 1:47PM EDT | 2024-07-19 | 60.09 | 0.00 | 0.00 | -4.91 | -7.55% | 15 | 0 | 0.00% |
| LLY240816C00760000 | 2024-05-22 2:14PM EDT | 2024-08-16 | 74.00 | 0.00 | 0.00 | +12.00 | +19.35% | 3 | 0 | 0.00% |
| LLY240920C00760000 | 2024-05-22 3:14PM EDT | 2024-09-20 | 85.00 | 0.00 | 0.00 | +0.15 | +0.18% | 9 | 0 | 0.00% |
| LLY241018C00760000 | 2024-05-22 1:53PM EDT | 2024-10-18 | 87.73 | 0.00 | 0.00 | -4.42 | -4.80% | 1 | 0 | 0.00% |
| LLY241115C00760000 | 2024-05-21 10:49AM EDT | 2024-11-15 | 102.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250117C00760000 | 2024-05-22 3:53PM EDT | 2025-01-17 | 114.28 | 0.00 | 0.00 | -2.72 | -2.32% | 3 | 0 | 0.00% |
| LLY250221C00760000 | 2024-05-21 11:59AM EDT | 2025-02-21 | 123.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250321C00760000 | 2024-05-21 3:07PM EDT | 2025-03-21 | 127.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY250620C00760000 | 2024-05-13 10:25AM EDT | 2025-06-20 | 111.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY251219C00760000 | 2024-04-15 11:19AM EDT | 2025-12-19 | 155.58 | 150.60 | 156.90 | 0.00 | - | 8 | 85 | 34.57% |
| LLY260116C00760000 | 2024-05-21 9:42AM EDT | 2026-01-16 | 184.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY261218C00760000 | 2024-05-21 9:56AM EDT | 2026-12-18 | 219.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Options de ventepour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524P00760000 | 2024-05-22 3:22PM EDT | 2024-05-24 | 0.15 | 0.00 | 0.00 | -0.07 | -31.82% | 48 | 0 | 12.50% |
| LLY240531P00760000 | 2024-05-22 3:47PM EDT | 2024-05-31 | 1.36 | 0.00 | 0.00 | +0.08 | +6.25% | 81 | 0 | 6.25% |
| LLY240607P00760000 | 2024-05-22 3:27PM EDT | 2024-06-07 | 3.11 | 0.00 | 0.00 | +0.14 | +4.71% | 8 | 0 | 6.25% |
| LLY240614P00760000 | 2024-05-22 3:03PM EDT | 2024-06-14 | 5.60 | 0.00 | 0.00 | +0.23 | +4.28% | 3 | 0 | 6.25% |
| LLY240621P00760000 | 2024-05-22 3:11PM EDT | 2024-06-21 | 7.23 | 0.00 | 0.00 | +0.02 | +0.28% | 69 | 0 | 3.13% |
| LLY240628P00760000 | 2024-05-22 10:47AM EDT | 2024-06-28 | 9.32 | 0.00 | 0.00 | +0.88 | +10.43% | 1 | 0 | 3.13% |
| LLY240719P00760000 | 2024-05-22 3:49PM EDT | 2024-07-19 | 14.21 | 0.00 | 0.00 | +1.12 | +8.56% | 64 | 0 | 3.13% |
| LLY240816P00760000 | 2024-05-22 2:43PM EDT | 2024-08-16 | 24.15 | 0.00 | 0.00 | +1.78 | +7.96% | 22 | 0 | 3.13% |
| LLY240920P00760000 | 2024-05-22 3:42PM EDT | 2024-09-20 | 28.40 | 0.00 | 0.00 | +0.85 | +3.09% | 2 | 0 | 1.56% |
| LLY241018P00760000 | 2024-05-21 1:15PM EDT | 2024-10-18 | 32.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LLY241115P00760000 | 2024-05-21 10:42AM EDT | 2024-11-15 | 37.76 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| LLY250117P00760000 | 2024-05-22 2:05PM EDT | 2025-01-17 | 50.00 | 0.00 | 0.00 | +2.80 | +5.93% | 1 | 0 | 1.56% |
| LLY250321P00760000 | 2024-05-21 9:46AM EDT | 2025-03-21 | 52.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LLY250620P00760000 | 2024-05-21 11:47AM EDT | 2025-06-20 | 66.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| LLY251219P00760000 | 2024-02-06 11:32AM EDT | 2025-12-19 | 120.56 | 94.60 | 103.00 | 0.00 | - | - | 1 | 31.71% |
| LLY260116P00760000 | 2024-05-21 11:48AM EDT | 2026-01-16 | 82.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| LLY261218P00760000 | 2024-05-21 9:51AM EDT | 2026-12-18 | 101.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
