La bourse ferme dans 3 h 5 min
CAC 40
7 962,29 -35,73 (-0,45 %) Euro Stoxx 50
4 974,33 -29,21 (-0,58 %) Dow Jones
38 571,03 -115,27 (-0,30 %) EUR/USD
1,0872 -0,0034 (-0,32 %) Gold future
2 349,00 -20,30 (-0,86 %) Bitcoin EUR
63 484,40 -352,71 (-0,55 %)
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:790.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240607C00790000 | 2024-06-03 3:47PM EDT | 2024-06-07 | 40.50 | 0.00 | 0.00 | 0.00 | - | 19 | 52 | 0.00% |
| LLY240614C00790000 | 2024-06-03 3:16PM EDT | 2024-06-14 | 46.92 | 0.00 | 0.00 | 0.00 | - | 2 | 286 | 0.00% |
| LLY240621C00790000 | 2024-06-03 3:33PM EDT | 2024-06-21 | 48.20 | 0.00 | 0.00 | 0.00 | - | 17 | 577 | 0.00% |
| LLY240628C00790000 | 2024-06-03 11:29AM EDT | 2024-06-28 | 58.00 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| LLY240705C00790000 | 2024-06-03 1:35PM EDT | 2024-07-05 | 50.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| LLY240719C00790000 | 2024-06-03 3:54PM EDT | 2024-07-19 | 58.07 | 0.00 | 0.00 | 0.00 | - | 26 | 492 | 0.00% |
| LLY240816C00790000 | 2024-06-03 3:54PM EDT | 2024-08-16 | 74.25 | 0.00 | 0.00 | 0.00 | - | 7 | 259 | 0.00% |
| LLY240920C00790000 | 2024-06-03 2:23PM EDT | 2024-09-20 | 84.50 | 0.00 | 0.00 | 0.00 | - | 7 | 114 | 0.00% |
| LLY241018C00790000 | 2024-05-31 10:55AM EDT | 2024-10-18 | 78.61 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 0.00% |
| LLY241115C00790000 | 2024-05-28 10:20AM EDT | 2024-11-15 | 79.45 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| LLY250117C00790000 | 2024-06-03 12:54PM EDT | 2025-01-17 | 115.79 | 0.00 | 0.00 | 0.00 | - | 7 | 510 | 0.00% |
| LLY250221C00790000 | 2024-05-30 1:34PM EDT | 2025-02-21 | 114.06 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 0.00% |
| LLY250321C00790000 | 2024-06-03 2:31PM EDT | 2025-03-21 | 128.14 | 0.00 | 0.00 | 0.00 | - | 11 | 22 | 0.00% |
| LLY250620C00790000 | 2024-06-03 11:53AM EDT | 2025-06-20 | 141.80 | 0.00 | 0.00 | 0.00 | - | 10 | 69 | 0.00% |
| LLY251219C00790000 | 2024-05-24 10:46AM EDT | 2025-12-19 | 163.50 | 0.00 | 0.00 | 0.00 | - | 42 | 74 | 0.00% |
| LLY260116C00790000 | 2024-05-23 12:35PM EDT | 2026-01-16 | 173.50 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 0.00% |
| LLY261218C00790000 | 2024-05-24 2:27PM EDT | 2026-12-18 | 207.00 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240607P00790000 | 2024-06-03 3:58PM EDT | 2024-06-07 | 0.74 | 0.00 | 0.00 | 0.00 | - | 141 | 229 | 12.50% |
| LLY240614P00790000 | 2024-06-03 3:03PM EDT | 2024-06-14 | 3.05 | 0.00 | 0.00 | 0.00 | - | 103 | 183 | 6.25% |
| LLY240621P00790000 | 2024-06-03 3:55PM EDT | 2024-06-21 | 5.31 | 0.00 | 0.00 | 0.00 | - | 73 | 348 | 6.25% |
| LLY240628P00790000 | 2024-06-03 2:18PM EDT | 2024-06-28 | 7.30 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 3.13% |
| LLY240705P00790000 | 2024-06-03 1:25PM EDT | 2024-07-05 | 9.76 | 0.00 | 0.00 | 0.00 | - | 11 | 16 | 3.13% |
| LLY240712P00790000 | 2024-06-03 10:44AM EDT | 2024-07-12 | 10.04 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 3.13% |
| LLY240719P00790000 | 2024-06-03 3:39PM EDT | 2024-07-19 | 12.40 | 0.00 | 0.00 | 0.00 | - | 25 | 220 | 3.13% |
| LLY240816P00790000 | 2024-06-03 11:31AM EDT | 2024-08-16 | 22.60 | 0.00 | 0.00 | 0.00 | - | 5 | 100 | 3.13% |
| LLY240920P00790000 | 2024-05-31 10:44AM EDT | 2024-09-20 | 35.55 | 0.00 | 0.00 | 0.00 | - | 9 | 88 | 1.56% |
| LLY241018P00790000 | 2024-06-03 12:38PM EDT | 2024-10-18 | 33.35 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 1.56% |
| LLY241115P00790000 | 2024-06-03 12:38PM EDT | 2024-11-15 | 40.38 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 1.56% |
| LLY250117P00790000 | 2024-05-30 1:29PM EDT | 2025-01-17 | 53.70 | 0.00 | 0.00 | 0.00 | - | 3 | 417 | 1.56% |
| LLY250221P00790000 | 2024-06-03 12:37PM EDT | 2025-02-21 | 53.98 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| LLY250321P00790000 | 2024-05-06 12:12PM EDT | 2025-03-21 | 91.30 | 0.00 | 0.00 | 0.00 | - | 31 | 32 | 1.56% |
| LLY250620P00790000 | 2024-05-01 2:27PM EDT | 2025-06-20 | 90.90 | 67.90 | 75.00 | 0.00 | - | - | 3 | 28.59% |
| LLY251219P00790000 | 2024-05-16 2:15PM EDT | 2025-12-19 | 104.40 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.78% |
| LLY260116P00790000 | 2024-05-28 10:13AM EDT | 2026-01-16 | 98.05 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.78% |
| LLY261218P00790000 | 2024-05-16 3:34PM EDT | 2026-12-18 | 125.18 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 0.78% |
