Marchés français ouverture 8 min
Dow Jones
38 571,03 -115,27 (-0,30 %) Nasdaq
16 828,67 +93,67 (+0,56 %) Nikkei 225
38 837,46 -85,54 (-0,22 %) EUR/USD
1,0902 -0,0005 (-0,04 %) HANG SENG
18 532,26 +129,26 (+0,70 %) Bitcoin EUR
63 301,63 -97,07 (-0,15 %)
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:900.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240607C00900000 | 2024-06-03 3:05PM EDT | 2024-06-07 | 0.28 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 12.50% |
| LLY240614C00900000 | 2024-06-03 3:50PM EDT | 2024-06-14 | 1.88 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| LLY240621C00900000 | 2024-06-03 3:45PM EDT | 2024-06-21 | 2.40 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 6.25% |
| LLY240628C00900000 | 2024-06-03 3:59PM EDT | 2024-06-28 | 4.65 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| LLY240705C00900000 | 2024-06-03 3:18PM EDT | 2024-07-05 | 6.30 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| LLY240719C00900000 | 2024-06-03 3:27PM EDT | 2024-07-19 | 9.90 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 6.25% |
| LLY240816C00900000 | 2024-06-03 1:24PM EDT | 2024-08-16 | 22.29 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| LLY240920C00900000 | 2024-06-03 3:58PM EDT | 2024-09-20 | 31.25 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| LLY241018C00900000 | 2024-06-03 10:26AM EDT | 2024-10-18 | 37.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| LLY241115C00900000 | 2024-06-03 11:29AM EDT | 2024-11-15 | 50.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| LLY250117C00900000 | 2024-06-03 3:42PM EDT | 2025-01-17 | 60.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| LLY250221C00900000 | 2024-05-30 2:23PM EDT | 2025-02-21 | 63.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| LLY250321C00900000 | 2024-06-03 2:49PM EDT | 2025-03-21 | 75.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LLY250620C00900000 | 2024-05-30 1:49PM EDT | 2025-06-20 | 85.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| LLY251219C00900000 | 2024-06-03 12:54PM EDT | 2025-12-19 | 123.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LLY260116C00900000 | 2024-06-03 10:23AM EDT | 2026-01-16 | 127.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| LLY261218C00900000 | 2024-06-03 2:28PM EDT | 2026-12-18 | 171.37 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621P00900000 | 2024-06-03 3:53PM EDT | 2024-06-21 | 71.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240719P00900000 | 2024-06-03 3:54PM EDT | 2024-07-19 | 75.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240816P00900000 | 2024-06-03 3:58PM EDT | 2024-08-16 | 85.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240920P00900000 | 2024-05-07 3:51PM EDT | 2024-09-20 | 131.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY241018P00900000 | 2024-05-30 2:38PM EDT | 2024-10-18 | 102.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY241115P00900000 | 2024-05-29 3:48PM EDT | 2024-11-15 | 110.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY250117P00900000 | 2024-05-23 11:37AM EDT | 2025-01-17 | 117.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY250321P00900000 | 2024-05-23 10:59AM EDT | 2025-03-21 | 127.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY251219P00900000 | 2024-04-02 12:59PM EDT | 2025-12-19 | 183.35 | 175.15 | 182.65 | 0.00 | - | - | 2 | 34.24% |
| LLY260116P00900000 | 2024-03-07 12:21PM EDT | 2026-01-16 | 172.47 | 168.00 | 175.75 | 0.00 | - | 1 | 5 | 31.79% |
| LLY261218P00900000 | 2024-05-28 9:47AM EDT | 2026-12-18 | 170.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
