La bourse est fermée
Dow Jones
38 571,03 -115,29 (-0,30 %) Nasdaq
16 828,67 +93,65 (+0,56 %) Nikkei 225
38 923,03 +435,13 (+1,13 %) EUR/USD
1,0905 +0,0051 (+0,47 %) HANG SENG
18 403,04 +323,43 (+1,79 %) Bitcoin EUR
63 510,50 +1 383,03 (+2,23 %)
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:770.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240607C00770000 | 2024-06-03 2:41PM EDT | 2024-06-07 | 62.32 | 57.90 | 64.60 | +17.97 | +40.52% | 4 | 153 | 57.04% |
| LLY240614C00770000 | 2024-05-31 11:02AM EDT | 2024-06-14 | 49.93 | 62.50 | 65.95 | 0.00 | - | 10 | 25 | 41.03% |
| LLY240621C00770000 | 2024-06-03 3:29PM EDT | 2024-06-21 | 65.42 | 64.85 | 67.60 | +11.97 | +22.39% | 31 | 1,827 | 36.25% |
| LLY240628C00770000 | 2024-06-03 12:04PM EDT | 2024-06-28 | 68.15 | 67.30 | 69.50 | +8.68 | +14.60% | 6 | 28 | 34.27% |
| LLY240712C00770000 | 2024-06-03 10:37AM EDT | 2024-07-12 | 71.55 | 70.10 | 74.50 | +7.19 | +11.17% | 2 | 1 | 33.93% |
| LLY240719C00770000 | 2024-06-03 2:16PM EDT | 2024-07-19 | 73.84 | 72.40 | 75.75 | +7.46 | +11.24% | 6 | 335 | 32.67% |
| LLY240816C00770000 | 2024-06-03 3:27PM EDT | 2024-08-16 | 87.77 | 85.50 | 89.25 | +6.97 | +8.63% | 14 | 196 | 36.72% |
| LLY240920C00770000 | 2024-06-03 12:41PM EDT | 2024-09-20 | 98.15 | 95.70 | 97.45 | +9.45 | +10.65% | 1 | 275 | 35.46% |
| LLY241018C00770000 | 2024-06-03 2:06PM EDT | 2024-10-18 | 102.00 | 102.75 | 105.05 | +7.55 | +7.99% | 5 | 57 | 35.83% |
| LLY241115C00770000 | 2024-05-28 10:09AM EDT | 2024-11-15 | 89.50 | 110.75 | 114.70 | 0.00 | - | 2 | 24 | 37.43% |
| LLY250117C00770000 | 2024-05-31 11:24AM EDT | 2025-01-17 | 116.50 | 126.25 | 128.85 | 0.00 | - | 1 | 308 | 37.74% |
| LLY250221C00770000 | 2024-05-20 11:57AM EDT | 2025-02-21 | 104.46 | 130.90 | 138.20 | 0.00 | - | 80 | 44 | 38.74% |
| LLY250321C00770000 | 2024-05-21 3:07PM EDT | 2025-03-21 | 122.27 | 135.80 | 144.00 | 0.00 | - | 5 | 44 | 38.95% |
| LLY250620C00770000 | 2024-06-03 11:53AM EDT | 2025-06-20 | 153.00 | 153.15 | 160.60 | +7.00 | +4.79% | 10 | 104 | 39.28% |
| LLY251219C00770000 | 2024-05-15 10:32AM EDT | 2025-12-19 | 146.92 | 181.30 | 189.00 | 0.00 | - | 1 | 24 | 39.78% |
| LLY260116C00770000 | 2024-05-23 12:17PM EDT | 2026-01-16 | 181.23 | 185.35 | 192.65 | 0.00 | - | 1 | 96 | 39.77% |
| LLY261218C00770000 | 2024-05-22 3:27PM EDT | 2026-12-18 | 211.04 | 226.00 | 234.50 | 0.00 | - | 2 | 36 | 40.41% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240607P00770000 | 2024-06-03 1:55PM EDT | 2024-06-07 | 0.23 | 0.09 | 0.48 | -0.28 | -54.90% | 164 | 304 | 36.26% |
| LLY240614P00770000 | 2024-06-03 1:33PM EDT | 2024-06-14 | 1.41 | 1.26 | 1.47 | -2.54 | -64.30% | 38 | 68 | 29.53% |
| LLY240621P00770000 | 2024-06-03 3:58PM EDT | 2024-06-21 | 2.63 | 2.11 | 2.69 | -1.36 | -34.09% | 156 | 487 | 27.47% |
| LLY240628P00770000 | 2024-06-03 3:24PM EDT | 2024-06-28 | 3.82 | 3.60 | 4.55 | -3.08 | -44.64% | 27 | 84 | 27.60% |
| LLY240705P00770000 | 2024-05-31 9:44AM EDT | 2024-07-05 | 4.88 | 3.35 | 5.70 | -2.57 | -34.50% | 6 | 4 | 26.47% |
| LLY240712P00770000 | 2024-06-03 3:38PM EDT | 2024-07-12 | 6.33 | 4.75 | 7.75 | -4.67 | -42.45% | 3 | 1 | 26.98% |
| LLY240719P00770000 | 2024-06-03 3:56PM EDT | 2024-07-19 | 7.85 | 5.95 | 7.95 | -1.94 | -19.82% | 76 | 380 | 25.14% |
| LLY240816P00770000 | 2024-06-03 12:30PM EDT | 2024-08-16 | 17.75 | 17.65 | 19.00 | -3.36 | -15.92% | 6 | 102 | 29.63% |
| LLY240920P00770000 | 2024-06-03 1:34PM EDT | 2024-09-20 | 24.30 | 22.90 | 24.25 | -3.55 | -12.75% | 11 | 269 | 27.93% |
| LLY241018P00770000 | 2024-05-31 12:31PM EDT | 2024-10-18 | 32.15 | 26.95 | 28.20 | 0.00 | - | 12 | 201 | 27.20% |
| LLY241115P00770000 | 2024-05-21 12:00PM EDT | 2024-11-15 | 43.45 | 33.40 | 35.00 | 0.00 | - | 25 | 69 | 28.28% |
| LLY250117P00770000 | 2024-05-31 3:55PM EDT | 2025-01-17 | 45.59 | 41.75 | 43.65 | 0.00 | - | 13 | 255 | 27.77% |
| LLY250221P00770000 | 2024-06-03 12:39PM EDT | 2025-02-21 | 45.27 | 46.05 | 48.00 | -8.71 | -16.14% | 1 | 4 | 27.57% |
| LLY250321P00770000 | 2024-05-16 9:46AM EDT | 2025-03-21 | 67.61 | 48.90 | 52.60 | 0.00 | - | 1 | 7 | 27.92% |
| LLY250620P00770000 | 2024-05-20 1:12PM EDT | 2025-06-20 | 76.65 | 58.85 | 63.25 | 0.00 | - | 1 | 2 | 27.81% |
| LLY251219P00770000 | 2024-04-01 11:41AM EDT | 2025-12-19 | 109.00 | 95.20 | 99.15 | 0.00 | - | 6 | 8 | 32.32% |
| LLY260116P00770000 | 2024-05-28 1:01PM EDT | 2026-01-16 | 86.10 | 76.00 | 80.00 | 0.00 | - | 3 | 159 | 26.65% |
| LLY261218P00770000 | 2024-05-21 9:50AM EDT | 2026-12-18 | 106.99 | 93.00 | 102.00 | 0.00 | - | 2 | 9 | 25.79% |
