Marchés français ouverture 4 h 56 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
38 821,34 +204,24 (+0,53 %) EUR/USD
1,0830 +0,0002 (+0,02 %) HANG SENG
18 936,72 -258,88 (-1,35 %) Bitcoin EUR
64 143,57 -666,48 (-1,03 %)
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:780.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524C00780000 | 2024-05-22 3:57PM EDT | 2024-05-24 | 23.50 | 21.65 | 26.95 | -1.81 | -7.15% | 24 | 462 | 52.33% |
| LLY240531C00780000 | 2024-05-22 3:42PM EDT | 2024-05-31 | 28.23 | 27.10 | 28.40 | -0.77 | -2.66% | 20 | 91 | 28.39% |
| LLY240607C00780000 | 2024-05-22 3:04PM EDT | 2024-06-07 | 32.65 | 30.10 | 33.55 | -0.05 | -0.15% | 60 | 48 | 30.33% |
| LLY240614C00780000 | 2024-05-22 10:29AM EDT | 2024-06-14 | 35.27 | 35.10 | 38.35 | -2.28 | -6.07% | 14 | 43 | 31.88% |
| LLY240621C00780000 | 2024-05-22 2:40PM EDT | 2024-06-21 | 37.38 | 38.30 | 41.15 | -2.77 | -6.90% | 10 | 1,112 | 31.19% |
| LLY240628C00780000 | 2024-05-21 11:03AM EDT | 2024-06-28 | 45.38 | 39.05 | 43.50 | 0.00 | - | 2 | 29 | 30.54% |
| LLY240719C00780000 | 2024-05-22 12:51PM EDT | 2024-07-19 | 49.64 | 47.75 | 50.15 | -1.06 | -2.09% | 8 | 399 | 29.88% |
| LLY240816C00780000 | 2024-05-22 2:43PM EDT | 2024-08-16 | 61.20 | 61.95 | 64.25 | -4.50 | -6.85% | 3 | 640 | 33.96% |
| LLY240920C00780000 | 2024-05-21 1:47PM EDT | 2024-09-20 | 74.08 | 70.70 | 74.60 | 0.00 | - | 7 | 187 | 34.42% |
| LLY241018C00780000 | 2024-05-22 10:24AM EDT | 2024-10-18 | 77.00 | 77.75 | 82.35 | -3.15 | -3.93% | 1 | 237 | 34.92% |
| LLY241115C00780000 | 2024-05-20 11:12AM EDT | 2024-11-15 | 75.00 | 88.00 | 91.85 | 0.00 | - | 1 | 15 | 36.42% |
| LLY250117C00780000 | 2024-05-22 3:01PM EDT | 2025-01-17 | 103.10 | 102.05 | 104.75 | -2.00 | -1.90% | 2 | 3,843 | 36.39% |
| LLY250321C00780000 | 2024-05-09 10:30AM EDT | 2025-03-21 | 98.00 | 112.90 | 120.40 | 0.00 | - | 6 | 30 | 37.92% |
| LLY250620C00780000 | 2024-05-21 9:50AM EDT | 2025-06-20 | 137.42 | 130.50 | 137.90 | 0.00 | - | 1 | 26 | 38.69% |
| LLY251219C00780000 | 2024-05-22 10:26AM EDT | 2025-12-19 | 163.00 | 159.00 | 166.00 | +18.65 | +12.92% | 5 | 46 | 39.28% |
| LLY260116C00780000 | 2024-05-21 10:40AM EDT | 2026-01-16 | 171.00 | 162.35 | 169.35 | 0.00 | - | 3 | 63 | 39.21% |
| LLY261218C00780000 | 2024-05-20 12:09PM EDT | 2026-12-18 | 190.77 | 202.00 | 210.00 | 0.00 | - | 2 | 20 | 39.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524P00780000 | 2024-05-22 3:59PM EDT | 2024-05-24 | 0.80 | 0.44 | 0.95 | -0.43 | -34.96% | 222 | 302 | 31.49% |
| LLY240531P00780000 | 2024-05-22 1:36PM EDT | 2024-05-31 | 4.73 | 3.75 | 4.30 | +0.54 | +12.89% | 66 | 144 | 25.36% |
| LLY240607P00780000 | 2024-05-22 2:48PM EDT | 2024-06-07 | 7.80 | 6.30 | 7.90 | +0.65 | +9.09% | 24 | 27 | 25.64% |
| LLY240614P00780000 | 2024-05-21 3:28PM EDT | 2024-06-14 | 10.43 | 8.85 | 12.45 | 0.00 | - | 27 | 40 | 27.81% |
| LLY240621P00780000 | 2024-05-22 3:58PM EDT | 2024-06-21 | 13.12 | 12.35 | 13.40 | +0.78 | +6.32% | 139 | 479 | 25.49% |
| LLY240628P00780000 | 2024-05-22 2:18PM EDT | 2024-06-28 | 16.10 | 13.80 | 17.25 | +1.45 | +9.90% | 2 | 24 | 27.05% |
| LLY240719P00780000 | 2024-05-22 2:12PM EDT | 2024-07-19 | 21.30 | 18.25 | 21.25 | +2.85 | +15.45% | 30 | 210 | 24.95% |
| LLY240816P00780000 | 2024-05-22 3:54PM EDT | 2024-08-16 | 31.81 | 29.75 | 32.25 | +1.41 | +4.64% | 206 | 65 | 27.91% |
| LLY240920P00780000 | 2024-05-20 2:29PM EDT | 2024-09-20 | 37.44 | 34.45 | 36.85 | -6.11 | -14.03% | 1 | 240 | 26.12% |
| LLY241018P00780000 | 2024-05-21 1:15PM EDT | 2024-10-18 | 40.27 | 39.30 | 41.85 | 0.00 | - | 1 | 64 | 26.07% |
| LLY241115P00780000 | 2024-05-21 10:53AM EDT | 2024-11-15 | 46.37 | 46.90 | 49.25 | 0.00 | - | 1 | 4 | 27.34% |
| LLY250117P00780000 | 2024-05-22 9:41AM EDT | 2025-01-17 | 59.60 | 55.35 | 58.35 | +3.35 | +5.96% | 1 | 390 | 27.09% |
| LLY250221P00780000 | 2024-05-21 10:45AM EDT | 2025-02-21 | 59.98 | 59.55 | 64.65 | 0.00 | - | 1 | 3 | 27.65% |
| LLY250321P00780000 | 2024-05-01 3:20PM EDT | 2025-03-21 | 74.15 | 62.50 | 68.85 | 0.00 | - | 1 | 23 | 27.82% |
| LLY250620P00780000 | 2024-05-20 1:12PM EDT | 2025-06-20 | 81.40 | 73.50 | 79.00 | 0.00 | - | 1 | 7 | 27.54% |
| LLY251219P00780000 | 2024-04-30 9:58AM EDT | 2025-12-19 | 95.88 | 88.25 | 95.00 | 0.00 | - | 1 | 1 | 26.89% |
| LLY260116P00780000 | 2024-05-15 11:41AM EDT | 2026-01-16 | 98.25 | 91.00 | 96.00 | 0.00 | - | 1 | 4 | 26.51% |
| LLY261218P00780000 | 2024-05-15 3:55PM EDT | 2026-12-18 | 117.50 | 107.00 | 116.00 | 0.00 | - | 2 | 9 | 25.28% |
