La bourse ferme dans 6 h 26 min
CAC 40
8 210,30 -8,84 (-0,11 %) Euro Stoxx 50
5 076,34 -8,74 (-0,17 %) Dow Jones
39 512,84 +837,14 (+2,16 %) EUR/USD
1,0791 +0,0019 (+0,17 %) Gold future
2 347,80 -27,20 (-1,15 %) Bitcoin EUR
58 238,43 +1 676,20 (+2,96 %)
Eli Lilly and Company (LLY)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:1000.00
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C01000000 | 2024-05-10 10:24AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| LLY240524C01000000 | 2024-04-30 10:43AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LLY240531C01000000 | 2024-05-07 2:56PM EDT | 2024-05-31 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LLY240607C01000000 | 2024-04-30 11:09AM EDT | 2024-06-07 | 0.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LLY240621C01000000 | 2024-05-10 3:44PM EDT | 2024-06-21 | 0.26 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 12.50% |
| LLY240719C01000000 | 2024-05-09 2:32PM EDT | 2024-07-19 | 1.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| LLY240816C01000000 | 2024-05-09 10:22AM EDT | 2024-08-16 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY240920C01000000 | 2024-05-10 11:50AM EDT | 2024-09-20 | 4.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LLY241018C01000000 | 2024-05-09 9:40AM EDT | 2024-10-18 | 9.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LLY250117C01000000 | 2024-05-10 3:53PM EDT | 2025-01-17 | 18.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY250321C01000000 | 2024-05-07 3:13PM EDT | 2025-03-21 | 31.25 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| LLY250620C01000000 | 2024-05-10 11:48AM EDT | 2025-06-20 | 39.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY251219C01000000 | 2024-05-07 12:57PM EDT | 2025-12-19 | 66.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY260116C01000000 | 2024-05-06 2:36PM EDT | 2026-01-16 | 64.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| LLY261218C01000000 | 2024-05-09 10:52AM EDT | 2026-12-18 | 105.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240920P01000000 | 2024-03-20 11:17AM EDT | 2024-09-20 | 229.25 | 270.40 | 277.45 | 0.00 | - | - | 0 | 56.13% |
| LLY250117P01000000 | 2024-04-30 9:33AM EDT | 2025-01-17 | 218.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250221P01000000 | 2024-05-07 2:18PM EDT | 2025-02-21 | 228.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY250321P01000000 | 2024-03-22 1:52PM EDT | 2025-03-21 | 233.75 | 271.00 | 281.00 | 0.00 | - | 1 | 1 | 39.36% |
| LLY251219P01000000 | 2024-03-25 9:58AM EDT | 2025-12-19 | 245.51 | 273.15 | 280.15 | 0.00 | - | 1 | 3 | 28.52% |
| LLY260116P01000000 | 2024-03-11 12:28PM EDT | 2026-01-16 | 283.00 | 252.45 | 260.75 | 0.00 | - | 1 | 2 | 21.56% |
| LLY261218P01000000 | 2024-04-25 12:17PM EDT | 2026-12-18 | 289.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
