La bourse ferme dans 3 h 48 min
CAC 40
8 205,33 -13,81 (-0,17 %) Euro Stoxx 50
5 077,36 -7,72 (-0,15 %) Dow Jones
39 512,84 +837,14 (+2,16 %) EUR/USD
1,0790 +0,0017 (+0,16 %) Gold future
2 347,70 -27,30 (-1,15 %) Bitcoin EUR
58 039,88 +1 360,08 (+2,40 %)
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:490.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00490000 | 2024-04-19 2:48PM EDT | 2024-05-17 | 235.11 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| LLY240614C00490000 | 2024-05-10 3:54PM EDT | 2024-06-14 | 272.07 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| LLY240621C00490000 | 2024-04-17 12:22PM EDT | 2024-06-21 | 263.00 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| LLY240719C00490000 | 2024-05-07 9:46AM EDT | 2024-07-19 | 279.59 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 0.00% |
| LLY240920C00490000 | 2024-04-16 2:14PM EDT | 2024-09-20 | 271.25 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| LLY250117C00490000 | 2024-02-23 10:43AM EDT | 2025-01-17 | 309.90 | 301.15 | 309.00 | 0.00 | - | 1 | 45 | 63.19% |
| LLY251219C00490000 | 2024-02-29 4:19PM EDT | 2025-12-19 | 315.85 | 333.00 | 341.00 | 0.00 | - | 1 | 4 | 55.36% |
| LLY260116C00490000 | 2024-02-28 12:59PM EDT | 2026-01-16 | 317.70 | 335.00 | 344.00 | 0.00 | - | 2 | 13 | 55.10% |
| LLY261218C00490000 | 2024-04-16 9:38AM EDT | 2026-12-18 | 336.28 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00490000 | 2024-04-09 12:24PM EDT | 2024-05-17 | 0.04 | 0.00 | 1.06 | 0.00 | - | 6 | 18 | 167.87% |
| LLY240621P00490000 | 2024-05-10 10:17AM EDT | 2024-06-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 536 | 25.00% |
| LLY240719P00490000 | 2024-05-06 2:48PM EDT | 2024-07-19 | 0.19 | 0.00 | 0.00 | 0.00 | - | 8 | 1,800 | 25.00% |
| LLY240920P00490000 | 2024-05-06 11:26AM EDT | 2024-09-20 | 1.10 | 0.00 | 0.00 | 0.00 | - | 10 | 93 | 12.50% |
| LLY241018P00490000 | 2024-05-10 2:45PM EDT | 2024-10-18 | 1.49 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 12.50% |
| LLY250117P00490000 | 2024-05-10 2:55PM EDT | 2025-01-17 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 344 | 12.50% |
| LLY250620P00490000 | 2024-04-19 11:42AM EDT | 2025-06-20 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| LLY251219P00490000 | 2024-05-02 9:51AM EDT | 2025-12-19 | 16.00 | 0.00 | 0.00 | 0.00 | - | 34 | 36 | 6.25% |
| LLY260116P00490000 | 2024-02-29 11:29AM EDT | 2026-01-16 | 20.70 | 18.15 | 20.75 | 0.00 | - | 1 | 38 | 33.19% |
| LLY261218P00490000 | 2024-04-02 9:30AM EDT | 2026-12-18 | 30.05 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 6.25% |
