La bourse est fermée
Dow Jones
39 498,94 -13,90 (-0,04 %) Nasdaq
16 404,35 +63,48 (+0,39 %) Nikkei 225
38 179,46 -49,65 (-0,13 %) EUR/USD
1,0800 +0,0028 (+0,26 %) HANG SENG
19 115,06 +151,38 (+0,80 %) Bitcoin EUR
58 525,78 +1 407,61 (+2,46 %)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:32PM EDT. Marché ouvert.
Prix d’exercice:600.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00600000 | 2024-05-03 10:35AM EDT | 2024-05-17 | 135.45 | 151.60 | 158.10 | 0.00 | - | 1 | 14 | 132.89% |
| LLY240524C00600000 | 2024-04-30 9:34AM EDT | 2024-05-24 | 191.49 | 152.75 | 157.40 | 0.00 | - | 2 | 4 | 53.71% |
| LLY240531C00600000 | 2024-05-10 11:37AM EDT | 2024-05-31 | 167.00 | 152.80 | 157.75 | 0.00 | - | 2 | 2 | 66.40% |
| LLY240607C00600000 | 2024-05-10 11:37AM EDT | 2024-06-07 | 167.85 | 154.05 | 158.10 | 0.00 | - | - | 2 | 58.26% |
| LLY240621C00600000 | 2024-05-10 2:35PM EDT | 2024-06-21 | 166.02 | 155.80 | 159.45 | 0.00 | - | 2 | 469 | 51.11% |
| LLY240719C00600000 | 2024-05-13 12:05PM EDT | 2024-07-19 | 161.80 | 159.40 | 162.30 | -4.00 | -2.41% | 3 | 215 | 44.72% |
| LLY240816C00600000 | 2024-05-10 12:59PM EDT | 2024-08-16 | 175.34 | 164.25 | 167.00 | 0.00 | - | 1 | 15 | 43.92% |
| LLY240920C00600000 | 2024-05-08 3:37PM EDT | 2024-09-20 | 191.08 | 168.65 | 171.35 | 0.00 | - | 2 | 27 | 41.93% |
| LLY241018C00600000 | 2024-05-10 3:49PM EDT | 2024-10-18 | 179.50 | 173.20 | 175.55 | 0.00 | - | 1 | 23 | 41.56% |
| LLY250117C00600000 | 2024-05-10 1:47PM EDT | 2025-01-17 | 197.39 | 187.20 | 190.10 | 0.00 | - | 103 | 877 | 41.88% |
| LLY250321C00600000 | 2024-05-01 10:09AM EDT | 2025-03-21 | 216.92 | 194.65 | 198.95 | 0.00 | - | 1 | 2 | 41.83% |
| LLY250620C00600000 | 2024-05-13 11:43AM EDT | 2025-06-20 | 206.52 | 207.30 | 211.40 | -25.47 | -10.98% | 3 | 6 | 42.07% |
| LLY251219C00600000 | 2024-05-10 3:56PM EDT | 2025-12-19 | 236.56 | 229.40 | 235.00 | 0.00 | - | 20 | 97 | 42.91% |
| LLY260116C00600000 | 2024-05-02 10:03AM EDT | 2026-01-16 | 249.00 | 231.70 | 237.40 | 0.00 | - | 1 | 191 | 42.70% |
| LLY261218C00600000 | 2024-05-06 2:36PM EDT | 2026-12-18 | 272.96 | 262.05 | 270.00 | 0.00 | - | 1 | 32 | 42.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00600000 | 2024-05-10 10:01AM EDT | 2024-05-17 | 0.05 | 0.01 | 0.18 | 0.00 | - | 2 | 415 | 76.17% |
| LLY240524P00600000 | 2024-05-08 9:30AM EDT | 2024-05-24 | 0.39 | 0.01 | 0.48 | 0.00 | - | - | 6 | 55.03% |
| LLY240531P00600000 | 2024-05-02 10:03AM EDT | 2024-05-31 | 0.11 | 0.01 | 0.59 | -0.11 | -50.00% | 1 | 34 | 49.51% |
| LLY240621P00600000 | 2024-05-13 10:02AM EDT | 2024-06-21 | 0.29 | 0.08 | 0.36 | +0.01 | +3.57% | 1 | 867 | 31.74% |
| LLY240719P00600000 | 2024-05-09 10:50AM EDT | 2024-07-19 | 0.75 | 0.67 | 1.16 | 0.00 | - | 1 | 1,259 | 29.27% |
| LLY240816P00600000 | 2024-05-08 12:33PM EDT | 2024-08-16 | 2.95 | 3.30 | 3.60 | 0.00 | - | 9 | 69 | 31.11% |
| LLY240920P00600000 | 2024-05-13 10:56AM EDT | 2024-09-20 | 5.58 | 5.10 | 5.50 | +0.88 | +18.72% | 2 | 265 | 29.64% |
| LLY241018P00600000 | 2024-05-10 11:55AM EDT | 2024-10-18 | 6.60 | 6.90 | 7.40 | 0.00 | - | 26 | 419 | 29.22% |
| LLY241115P00600000 | 2024-05-10 10:04AM EDT | 2024-11-15 | 8.65 | 9.45 | 10.50 | 0.00 | - | 1 | 22 | 30.01% |
| LLY250117P00600000 | 2024-05-10 1:27PM EDT | 2025-01-17 | 14.30 | 14.80 | 15.30 | 0.00 | - | 12 | 862 | 29.55% |
| LLY250321P00600000 | 2024-05-06 3:43PM EDT | 2025-03-21 | 19.00 | 16.75 | 20.50 | 0.00 | - | 1 | 174 | 29.54% |
| LLY250620P00600000 | 2024-05-03 3:57PM EDT | 2025-06-20 | 30.00 | 23.20 | 26.95 | 0.00 | - | 2 | 68 | 29.16% |
| LLY251219P00600000 | 2024-05-09 1:23PM EDT | 2025-12-19 | 34.94 | 36.75 | 39.85 | 0.00 | - | 2 | 37 | 29.07% |
| LLY260116P00600000 | 2024-05-10 3:43PM EDT | 2026-01-16 | 38.15 | 38.05 | 40.95 | 0.00 | - | 16 | 411 | 28.79% |
| LLY261218P00600000 | 2024-05-13 11:32AM EDT | 2026-12-18 | 56.52 | 53.45 | 59.45 | +3.27 | +6.14% | 3 | 101 | 28.25% |
