Marchés français ouverture 2 h 4 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
39 074,47 +457,37 (+1,18 %) EUR/USD
1,0833 +0,0006 (+0,05 %) HANG SENG
18 930,02 -265,58 (-1,38 %) Bitcoin EUR
64 183,98 +145,98 (+0,23 %)
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:820.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524C00820000 | 2024-05-22 3:59PM EDT | 2024-05-24 | 1.98 | 0.00 | 0.00 | 0.00 | - | 782 | 0 | 6.25% |
| LLY240531C00820000 | 2024-05-22 3:52PM EDT | 2024-05-31 | 4.85 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 3.13% |
| LLY240607C00820000 | 2024-05-22 3:47PM EDT | 2024-06-07 | 10.00 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| LLY240614C00820000 | 2024-05-22 1:13PM EDT | 2024-06-14 | 15.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| LLY240621C00820000 | 2024-05-22 3:40PM EDT | 2024-06-21 | 18.51 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 1.56% |
| LLY240628C00820000 | 2024-05-22 9:37AM EDT | 2024-06-28 | 18.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LLY240719C00820000 | 2024-05-22 3:05PM EDT | 2024-07-19 | 29.20 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 1.56% |
| LLY240816C00820000 | 2024-05-22 2:56PM EDT | 2024-08-16 | 42.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| LLY240920C00820000 | 2024-05-22 1:52PM EDT | 2024-09-20 | 48.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| LLY241018C00820000 | 2024-05-22 1:24PM EDT | 2024-10-18 | 57.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| LLY241115C00820000 | 2024-05-21 3:25PM EDT | 2024-11-15 | 70.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| LLY250117C00820000 | 2024-05-22 3:37PM EDT | 2025-01-17 | 85.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| LLY250221C00820000 | 2024-05-22 3:09PM EDT | 2025-02-21 | 92.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| LLY250321C00820000 | 2024-05-22 9:30AM EDT | 2025-03-21 | 95.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| LLY250620C00820000 | 2024-05-22 10:45AM EDT | 2025-06-20 | 113.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| LLY251219C00820000 | 2024-05-13 10:38AM EDT | 2025-12-19 | 113.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| LLY260116C00820000 | 2024-05-22 3:09PM EDT | 2026-01-16 | 148.42 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.39% |
| LLY261218C00820000 | 2024-05-21 12:00PM EDT | 2026-12-18 | 187.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524P00820000 | 2024-05-22 12:14PM EDT | 2024-05-24 | 21.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LLY240607P00820000 | 2024-05-22 9:44AM EDT | 2024-06-07 | 28.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240621P00820000 | 2024-05-21 1:23PM EDT | 2024-06-21 | 30.87 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| LLY240719P00820000 | 2024-05-22 3:55PM EDT | 2024-07-19 | 39.45 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| LLY240816P00820000 | 2024-05-21 2:12PM EDT | 2024-08-16 | 48.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| LLY240920P00820000 | 2024-05-22 1:13PM EDT | 2024-09-20 | 55.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LLY241018P00820000 | 2024-04-30 9:32AM EDT | 2024-10-18 | 76.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250117P00820000 | 2024-05-22 2:03PM EDT | 2025-01-17 | 78.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250321P00820000 | 2024-04-30 9:42AM EDT | 2025-03-21 | 98.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LLY250620P00820000 | 2024-05-15 2:01PM EDT | 2025-06-20 | 102.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY251219P00820000 | 2024-02-23 2:43PM EDT | 2025-12-19 | 128.75 | 126.80 | 132.40 | 0.00 | - | 75 | 75 | 30.62% |
| LLY260116P00820000 | 2024-02-16 1:08PM EDT | 2026-01-16 | 120.64 | 135.75 | 140.50 | 0.00 | - | 2 | 7 | 31.89% |
