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
1,0906 +0,0052 (+0,48 %) HANG SENG
18 403,04 +323,43 (+1,79 %) Bitcoin EUR
63 365,34 +1 214,91 (+1,95 %)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:830.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240607C00830000 | 2024-06-03 3:59PM EDT | 2024-06-07 | 10.99 | 10.60 | 11.50 | +2.99 | +37.37% | 951 | 455 | 28.00% |
| LLY240614C00830000 | 2024-06-03 3:54PM EDT | 2024-06-14 | 17.03 | 17.50 | 18.15 | +3.88 | +29.51% | 273 | 60 | 29.15% |
| LLY240621C00830000 | 2024-06-03 3:43PM EDT | 2024-06-21 | 20.08 | 20.90 | 21.75 | +2.36 | +13.32% | 257 | 867 | 27.93% |
| LLY240628C00830000 | 2024-06-03 3:26PM EDT | 2024-06-28 | 25.33 | 24.40 | 26.20 | +6.08 | +31.58% | 23 | 23 | 28.91% |
| LLY240705C00830000 | 2024-06-03 3:58PM EDT | 2024-07-05 | 27.70 | 27.10 | 28.75 | +6.00 | +27.65% | 27 | 26 | 28.22% |
| LLY240719C00830000 | 2024-06-03 3:37PM EDT | 2024-07-19 | 33.33 | 33.60 | 34.25 | +4.63 | +16.13% | 117 | 251 | 28.28% |
| LLY240816C00830000 | 2024-06-03 3:48PM EDT | 2024-08-16 | 49.38 | 50.65 | 51.75 | +4.39 | +9.76% | 35 | 551 | 34.06% |
| LLY240920C00830000 | 2024-06-03 3:35PM EDT | 2024-09-20 | 60.06 | 59.60 | 60.80 | +9.76 | +19.40% | 40 | 126 | 33.11% |
| LLY241018C00830000 | 2024-06-03 1:04PM EDT | 2024-10-18 | 67.81 | 67.05 | 68.25 | +4.46 | +7.04% | 7 | 32 | 33.24% |
| LLY241115C00830000 | 2024-06-03 11:56AM EDT | 2024-11-15 | 77.83 | 75.85 | 80.45 | +11.01 | +16.48% | 2 | 13 | 35.80% |
| LLY250117C00830000 | 2024-06-03 10:38AM EDT | 2025-01-17 | 92.00 | 92.05 | 95.45 | +9.70 | +11.79% | 6 | 101 | 36.24% |
| LLY250221C00830000 | 2024-05-30 1:37PM EDT | 2025-02-21 | 99.13 | 97.90 | 101.85 | +6.50 | +7.02% | 2 | 65 | 36.05% |
| LLY261218C00830000 | 2024-06-03 3:25PM EDT | 2026-12-18 | 201.89 | 196.00 | 204.00 | +13.39 | +7.10% | 10 | 21 | 39.08% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240607P00830000 | 2024-06-03 3:59PM EDT | 2024-06-07 | 9.45 | 8.70 | 9.50 | -11.36 | -54.59% | 440 | 16 | 26.09% |
| LLY240614P00830000 | 2024-06-03 3:56PM EDT | 2024-06-14 | 15.65 | 14.70 | 15.30 | -15.50 | -49.76% | 51 | 3 | 26.51% |
| LLY240621P00830000 | 2024-06-03 3:53PM EDT | 2024-06-21 | 18.60 | 17.15 | 18.05 | -9.60 | -34.04% | 94 | 74 | 24.70% |
| LLY240628P00830000 | 2024-06-03 3:42PM EDT | 2024-06-28 | 21.69 | 20.20 | 21.45 | -8.91 | -29.12% | 14 | 5 | 24.97% |
| LLY240719P00830000 | 2024-06-03 3:47PM EDT | 2024-07-19 | 27.90 | 26.50 | 27.05 | -9.55 | -25.50% | 49 | 206 | 23.29% |
| LLY240816P00830000 | 2024-06-03 3:38PM EDT | 2024-08-16 | 40.75 | 40.45 | 42.15 | -9.50 | -18.91% | 111 | 20 | 28.50% |
| LLY240920P00830000 | 2024-06-03 12:38PM EDT | 2024-09-20 | 45.78 | 46.55 | 47.40 | -7.62 | -14.27% | 7 | 49 | 26.43% |
| LLY241018P00830000 | 2024-05-29 10:24AM EDT | 2024-10-18 | 61.65 | 50.85 | 51.75 | 0.00 | - | 6 | 10 | 25.74% |
| LLY241115P00830000 | 2024-05-23 2:37PM EDT | 2024-11-15 | 72.35 | 56.40 | 61.05 | 0.00 | - | - | 3 | 27.65% |
| LLY250221P00830000 | 2024-05-07 10:23AM EDT | 2025-02-21 | 102.45 | 71.05 | 74.50 | 0.00 | - | - | 1 | 26.73% |
| LLY261218P00830000 | 2024-06-03 2:49PM EDT | 2026-12-18 | 123.76 | 120.05 | 128.00 | -21.22 | -14.64% | 1 | 5 | 24.51% |
