La bourse est fermée
Dow Jones
39 065,26 -605,78 (-1,53 %) Nasdaq
16 736,03 -65,51 (-0,39 %) Nikkei 225
39 103,22 +486,12 (+1,26 %) EUR/USD
1,0812 -0,0015 (-0,14 %) HANG SENG
18 868,71 -326,89 (-1,70 %) Bitcoin EUR
61 772,95 -2 772,92 (-4,30 %)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 03:59PM EDT
Échanges après Bourse :
Prix d’exercice:960.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524C00960000 | 2024-05-23 2:48PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.42 | -0.01 | -50.00% | 2 | 8 | 99.32% |
| LLY240621C00960000 | 2024-04-30 11:06AM EDT | 2024-06-21 | 1.04 | 0.76 | 1.43 | 0.00 | - | 1 | 12 | 34.44% |
| LLY240719C00960000 | 2024-05-23 2:50PM EDT | 2024-07-19 | 3.30 | 2.42 | 3.50 | +1.68 | +103.70% | 12 | 89 | 29.93% |
| LLY240816C00960000 | 2024-05-23 10:35AM EDT | 2024-08-16 | 9.30 | 9.00 | 10.55 | +0.45 | +5.08% | 1 | 62 | 33.41% |
| LLY240920C00960000 | 2024-05-22 2:55PM EDT | 2024-09-20 | 12.75 | 13.25 | 14.65 | 0.00 | - | 2 | 342 | 31.52% |
| LLY241018C00960000 | 2024-05-23 10:58AM EDT | 2024-10-18 | 18.00 | 17.80 | 19.20 | +1.15 | +6.82% | 7 | 45 | 31.46% |
| LLY241115C00960000 | 2024-05-21 2:01PM EDT | 2024-11-15 | 25.02 | 25.25 | 26.55 | 0.00 | - | 50 | 51 | 33.03% |
| LLY250117C00960000 | 2024-05-21 9:31AM EDT | 2025-01-17 | 31.85 | 36.65 | 38.45 | 0.00 | - | 1 | 252 | 33.69% |
| LLY250221C00960000 | 2024-05-09 1:23PM EDT | 2025-02-21 | 33.65 | 40.55 | 47.05 | 0.00 | - | 59 | 58 | 34.88% |
| LLY250321C00960000 | 2024-05-02 3:55PM EDT | 2025-03-21 | 31.30 | 45.20 | 51.40 | 0.00 | - | 2 | 2 | 34.83% |
| LLY250620C00960000 | 2024-05-22 9:35AM EDT | 2025-06-20 | 60.87 | 60.25 | 68.65 | 0.00 | - | 1 | 84 | 35.97% |
| LLY251219C00960000 | 2024-05-16 2:28PM EDT | 2025-12-19 | 75.85 | 89.00 | 96.60 | 0.00 | - | 1 | 12 | 36.80% |
| LLY260116C00960000 | 2024-05-16 9:38AM EDT | 2026-01-16 | 83.70 | 91.55 | 98.85 | 0.00 | - | 1 | 9 | 36.48% |
| LLY261218C00960000 | 2024-05-21 2:54PM EDT | 2026-12-18 | 133.29 | 133.00 | 141.00 | 0.00 | - | 3 | 20 | 37.41% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240719P00960000 | 2024-02-20 2:56PM EDT | 2024-07-19 | 206.35 | 189.50 | 194.35 | 0.00 | - | - | 1 | 70.01% |
| LLY240920P00960000 | 2024-04-12 10:07AM EDT | 2024-09-20 | 203.20 | 198.70 | 202.60 | 0.00 | - | 2 | 0 | 53.66% |
| LLY250117P00960000 | 2024-05-15 9:55AM EDT | 2025-01-17 | 194.30 | 164.40 | 169.25 | 0.00 | - | 2 | 9 | 23.92% |
