Marchés français ouverture 8 h 4 min
Dow Jones
38 886,17 +78,84 (+0,20 %) Nasdaq
17 173,12 -14,78 (-0,09 %) Nikkei 225
38 703,51 +213,34 (+0,55 %) EUR/USD
1,0894 +0,0020 (+0,19 %) HANG SENG
18 476,80 +51,84 (+0,28 %) Bitcoin EUR
64 969,11 -376,78 (-0,58 %)
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:980.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240607C00980000 | 2024-06-04 1:01PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.43 | 0.00 | - | 18 | 22 | 91.80% |
| LLY240621C00980000 | 2024-05-21 3:48PM EDT | 2024-06-21 | 0.66 | 0.12 | 0.63 | 0.00 | - | 20 | 50 | 37.82% |
| LLY240628C00980000 | 2024-06-04 1:04PM EDT | 2024-06-28 | 0.54 | 0.20 | 0.97 | 0.00 | - | 1 | 5 | 33.90% |
| LLY240712C00980000 | 2024-06-03 1:39PM EDT | 2024-07-12 | 1.15 | 0.44 | 2.00 | 0.00 | - | 1 | 1 | 30.68% |
| LLY240719C00980000 | 2024-06-06 2:07PM EDT | 2024-07-19 | 1.66 | 1.46 | 2.34 | -0.15 | -8.29% | 3 | 34 | 29.08% |
| LLY240816C00980000 | 2024-06-03 11:29AM EDT | 2024-08-16 | 9.00 | 7.80 | 8.95 | -1.00 | -10.00% | 1 | 4 | 32.29% |
| LLY240920C00980000 | 2024-06-05 3:41PM EDT | 2024-09-20 | 13.00 | 12.85 | 13.50 | 0.00 | - | 11 | 63 | 30.43% |
| LLY241018C00980000 | 2024-06-04 3:56PM EDT | 2024-10-18 | 18.15 | 16.90 | 18.50 | 0.00 | - | 1 | 155 | 30.51% |
| LLY241115C00980000 | 2024-05-31 11:40AM EDT | 2024-11-15 | 23.10 | 23.60 | 25.80 | 0.00 | - | 5 | 6 | 31.92% |
| LLY250117C00980000 | 2024-06-05 3:29PM EDT | 2025-01-17 | 37.20 | 36.65 | 38.95 | 0.00 | - | 4 | 278 | 32.93% |
| LLY250221C00980000 | 2024-06-06 11:37AM EDT | 2025-02-21 | 43.80 | 41.60 | 45.25 | +17.30 | +65.28% | 2 | 5 | 33.11% |
| LLY250321C00980000 | 2024-06-04 2:37PM EDT | 2025-03-21 | 48.20 | 45.90 | 49.65 | 0.00 | - | 10 | 23 | 33.07% |
| LLY250620C00980000 | 2024-06-06 2:20PM EDT | 2025-06-20 | 64.94 | 62.00 | 66.65 | +0.50 | +0.78% | 2 | 3 | 34.11% |
| LLY251219C00980000 | 2024-05-03 10:19AM EDT | 2025-12-19 | 55.50 | 86.00 | 94.00 | 0.00 | - | 1 | 30 | 34.79% |
| LLY260116C00980000 | 2024-06-06 12:47PM EDT | 2026-01-16 | 96.96 | 94.45 | 98.65 | -0.69 | -0.71% | 1 | 50 | 35.06% |
| LLY261218C00980000 | 2024-06-04 3:36PM EDT | 2026-12-18 | 140.97 | 136.10 | 144.60 | 0.00 | - | 3 | 231 | 36.64% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240607P00980000 | 2024-06-04 9:37AM EDT | 2024-06-07 | 152.58 | - | - | 0.00 | - | - | - | 0.00% |
| LLY240621P00980000 | 2024-02-20 2:31PM EDT | 2024-06-21 | 224.45 | 207.70 | 212.60 | 0.00 | - | - | 0 | 167.43% |
| LLY250117P00980000 | 2024-05-15 9:53AM EDT | 2025-01-17 | 211.30 | 155.10 | 159.80 | 0.00 | - | 1 | 3 | 22.89% |
| LLY250620P00980000 | 2024-05-02 1:43PM EDT | 2025-06-20 | 228.50 | 177.00 | 186.00 | 0.00 | - | - | 1 | 26.84% |
| LLY260116P00980000 | 2024-02-05 3:34PM EDT | 2026-01-16 | 280.00 | 223.10 | 231.25 | 0.00 | - | - | 3 | 32.69% |
