Marchés français ouverture 7 h 16 min
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
1,0910 +0,0004 (+0,03 %) HANG SENG
18 403,04 +323,43 (+1,79 %) Bitcoin EUR
63 044,75 +858,73 (+1,38 %)
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:840.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240607C00840000 | 2024-06-03 3:59PM EDT | 2024-06-07 | 6.59 | 6.45 | 7.40 | +1.73 | +35.60% | 1,094 | 530 | 28.79% |
| LLY240614C00840000 | 2024-06-03 3:54PM EDT | 2024-06-14 | 12.46 | 13.00 | 13.40 | +2.07 | +19.92% | 106 | 92 | 28.82% |
| LLY240621C00840000 | 2024-06-03 3:37PM EDT | 2024-06-21 | 16.08 | 16.40 | 16.90 | +1.88 | +13.24% | 225 | 645 | 27.59% |
| LLY240628C00840000 | 2024-06-03 3:57PM EDT | 2024-06-28 | 19.72 | 19.65 | 22.60 | +5.72 | +40.86% | 162 | 16 | 30.06% |
| LLY240705C00840000 | 2024-06-03 2:02PM EDT | 2024-07-05 | 22.30 | 20.80 | 24.00 | +5.00 | +28.90% | 32 | 3 | 28.09% |
| LLY240712C00840000 | 2024-06-03 9:47AM EDT | 2024-07-12 | 24.80 | 24.80 | 26.70 | +2.94 | +13.45% | 1 | 2 | 27.98% |
| LLY240719C00840000 | 2024-06-03 3:44PM EDT | 2024-07-19 | 27.50 | 28.80 | 29.30 | +2.92 | +11.88% | 136 | 675 | 28.00% |
| LLY240816C00840000 | 2024-06-03 2:51PM EDT | 2024-08-16 | 46.10 | 45.65 | 47.40 | +7.42 | +19.18% | 137 | 564 | 34.21% |
| LLY240920C00840000 | 2024-06-03 3:58PM EDT | 2024-09-20 | 54.70 | 54.85 | 55.80 | +7.95 | +17.01% | 10 | 214 | 32.86% |
| LLY241018C00840000 | 2024-06-03 12:59PM EDT | 2024-10-18 | 62.53 | 62.15 | 63.20 | +9.48 | +17.87% | 1 | 60 | 32.97% |
| LLY241115C00840000 | 2024-06-03 11:39AM EDT | 2024-11-15 | 73.45 | 70.90 | 74.25 | +8.22 | +12.60% | 1 | 29 | 35.01% |
| LLY250117C00840000 | 2024-06-03 2:21PM EDT | 2025-01-17 | 88.10 | 87.00 | 89.00 | +10.10 | +12.95% | 58 | 449 | 35.44% |
| LLY250221C00840000 | 2024-06-03 12:33PM EDT | 2025-02-21 | 98.05 | 92.85 | 97.35 | +10.40 | +11.87% | 45 | 42 | 35.99% |
| LLY250321C00840000 | 2024-06-03 12:33PM EDT | 2025-03-21 | 103.75 | 98.40 | 103.15 | +10.67 | +11.46% | 36 | 65 | 36.19% |
| LLY250620C00840000 | 2024-06-03 2:08PM EDT | 2025-06-20 | 119.00 | 116.55 | 122.00 | +8.43 | +7.62% | 3 | 72 | 37.20% |
| LLY251219C00840000 | 2024-05-28 2:46PM EDT | 2025-12-19 | 132.93 | 145.00 | 152.60 | 0.00 | - | 2 | 104 | 38.18% |
| LLY260116C00840000 | 2024-06-03 11:32AM EDT | 2026-01-16 | 156.48 | 149.20 | 157.30 | +16.53 | +11.81% | 2 | 55 | 38.41% |
| LLY261218C00840000 | 2024-06-03 2:18PM EDT | 2026-12-18 | 195.22 | 192.00 | 199.90 | +30.64 | +18.62% | 5 | 19 | 39.01% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240607P00840000 | 2024-06-03 3:36PM EDT | 2024-06-07 | 15.00 | 14.35 | 16.30 | -20.05 | -57.20% | 66 | 23 | 29.22% |
| LLY240614P00840000 | 2024-06-03 3:17PM EDT | 2024-06-14 | 20.05 | 20.00 | 20.80 | -8.40 | -29.53% | 3 | 10 | 26.56% |
| LLY240621P00840000 | 2024-06-03 2:05PM EDT | 2024-06-21 | 24.00 | 22.60 | 23.55 | -12.20 | -33.70% | 58 | 17 | 24.80% |
| LLY240628P00840000 | 2024-05-24 2:48PM EDT | 2024-06-28 | 41.40 | 24.20 | 28.35 | 0.00 | - | 1 | 1 | 26.67% |
| LLY240719P00840000 | 2024-06-03 12:05PM EDT | 2024-07-19 | 32.05 | 31.60 | 32.30 | -11.40 | -26.24% | 24 | 45 | 23.18% |
| LLY240816P00840000 | 2024-06-03 3:14PM EDT | 2024-08-16 | 44.95 | 45.50 | 47.30 | -10.85 | -19.44% | 19 | 3 | 28.34% |
| LLY240920P00840000 | 2024-05-28 11:46AM EDT | 2024-09-20 | 50.70 | 51.60 | 52.40 | -13.15 | -20.60% | 1 | 12 | 26.21% |
| LLY241018P00840000 | 2024-05-29 12:39PM EDT | 2024-10-18 | 67.55 | 55.85 | 56.85 | 0.00 | - | 38 | 17 | 25.58% |
| LLY241115P00840000 | 2024-06-03 11:44AM EDT | 2024-11-15 | 62.60 | 62.85 | 64.55 | -8.60 | -12.08% | 44 | 4 | 26.77% |
| LLY250117P00840000 | 2024-06-03 12:56PM EDT | 2025-01-17 | 72.15 | 71.25 | 73.65 | -24.70 | -25.50% | 1 | 47 | 26.26% |
| LLY250321P00840000 | 2024-05-21 9:48AM EDT | 2025-03-21 | 91.78 | 78.95 | 83.05 | 0.00 | - | 1 | 4 | 26.44% |
| LLY250620P00840000 | 2024-05-24 2:45PM EDT | 2025-06-20 | 101.50 | 89.15 | 94.70 | 0.00 | - | 1 | 2 | 26.53% |
| LLY251219P00840000 | 2024-02-12 11:28AM EDT | 2025-12-19 | 151.94 | 145.35 | 152.65 | 0.00 | - | - | 1 | 36.06% |
| LLY260116P00840000 | 2024-05-21 12:11PM EDT | 2026-01-16 | 118.30 | 106.50 | 111.00 | 0.00 | - | 11 | 13 | 25.21% |
