Marchés français ouverture 1 h 21 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
39 071,36 +454,26 (+1,18 %) EUR/USD
1,0830 +0,0002 (+0,02 %) HANG SENG
18 869,21 -326,39 (-1,70 %) Bitcoin EUR
64 058,51 -440,99 (-0,68 %)
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:860.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524C00860000 | 2024-05-22 2:55PM EDT | 2024-05-24 | 0.25 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 25.00% |
| LLY240531C00860000 | 2024-05-22 3:17PM EDT | 2024-05-31 | 1.52 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| LLY240607C00860000 | 2024-05-22 2:13PM EDT | 2024-06-07 | 2.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| LLY240614C00860000 | 2024-05-21 2:08PM EDT | 2024-06-14 | 6.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| LLY240621C00860000 | 2024-05-22 3:59PM EDT | 2024-06-21 | 7.07 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| LLY240628C00860000 | 2024-05-22 2:25PM EDT | 2024-06-28 | 8.30 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| LLY240719C00860000 | 2024-05-22 3:41PM EDT | 2024-07-19 | 15.20 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| LLY240816C00860000 | 2024-05-21 3:51PM EDT | 2024-08-16 | 28.15 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| LLY240920C00860000 | 2024-05-21 1:47PM EDT | 2024-09-20 | 36.80 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| LLY241018C00860000 | 2024-05-22 3:16PM EDT | 2024-10-18 | 42.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LLY241115C00860000 | 2024-05-20 2:31PM EDT | 2024-11-15 | 41.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| LLY250117C00860000 | 2024-05-21 3:49PM EDT | 2025-01-17 | 67.25 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 1.56% |
| LLY250221C00860000 | 2024-05-08 11:57AM EDT | 2025-02-21 | 61.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| LLY250321C00860000 | 2024-05-22 10:42AM EDT | 2025-03-21 | 78.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LLY250620C00860000 | 2024-05-15 10:59AM EDT | 2025-06-20 | 81.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LLY251219C00860000 | 2024-05-21 3:30PM EDT | 2025-12-19 | 126.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| LLY260116C00860000 | 2024-05-21 9:43AM EDT | 2026-01-16 | 135.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| LLY261218C00860000 | 2024-03-04 10:45AM EDT | 2026-12-18 | 161.40 | 153.10 | 161.95 | 0.00 | - | 3 | 3 | 36.02% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524P00860000 | 2024-05-15 1:43PM EDT | 2024-05-24 | 79.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY240621P00860000 | 2024-05-21 2:58PM EDT | 2024-06-21 | 60.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240719P00860000 | 2024-05-21 3:01PM EDT | 2024-07-19 | 65.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY250117P00860000 | 2024-04-03 10:35AM EDT | 2025-01-17 | 119.24 | 137.80 | 141.85 | 0.00 | - | 9 | 18 | 41.48% |
| LLY250620P00860000 | 2024-04-05 3:11PM EDT | 2025-06-20 | 134.68 | 148.70 | 156.95 | 0.00 | - | 2 | 2 | 36.92% |
| LLY261218P00860000 | 2024-03-05 11:15AM EDT | 2026-12-18 | 164.00 | 164.15 | 171.70 | 0.00 | - | 1 | 0 | 26.79% |
