La bourse ferme dans 7 h 23 min
CAC 40
8 207,80 -11,34 (-0,14 %) Euro Stoxx 50
5 077,90 -7,18 (-0,14 %) Dow Jones
39 512,84 +837,14 (+2,16 %) EUR/USD
1,0778 +0,0006 (+0,05 %) Gold future
2 354,90 -20,10 (-0,85 %) Bitcoin EUR
57 930,04 +1 412,07 (+2,50 %)
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:620.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00620000 | 2024-05-07 3:23PM EDT | 2024-05-17 | 156.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240621C00620000 | 2024-05-01 12:23PM EDT | 2024-06-21 | 160.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LLY240719C00620000 | 2024-05-10 10:09AM EDT | 2024-07-19 | 158.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240816C00620000 | 2024-03-28 11:57AM EDT | 2024-08-16 | 187.49 | 132.10 | 136.35 | 0.00 | - | 5 | 5 | 0.00% |
| LLY240920C00620000 | 2024-05-10 10:46AM EDT | 2024-09-20 | 164.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY241018C00620000 | 2024-05-06 3:58PM EDT | 2024-10-18 | 168.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY241115C00620000 | 2024-05-10 10:53AM EDT | 2024-11-15 | 172.75 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| LLY250117C00620000 | 2024-05-10 3:33PM EDT | 2025-01-17 | 180.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250321C00620000 | 2024-04-19 3:00PM EDT | 2025-03-21 | 165.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250620C00620000 | 2024-05-06 12:40PM EDT | 2025-06-20 | 199.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY251219C00620000 | 2024-05-07 1:35PM EDT | 2025-12-19 | 238.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY260116C00620000 | 2024-03-18 11:28AM EDT | 2026-01-16 | 237.26 | 222.00 | 228.20 | 0.00 | - | 1 | 28 | 42.03% |
| LLY261218C00620000 | 2024-03-14 12:17PM EDT | 2026-12-18 | 260.90 | 252.00 | 258.85 | 0.00 | - | 1 | 2 | 41.47% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00620000 | 2024-05-10 9:30AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LLY240524P00620000 | 2024-05-10 9:57AM EDT | 2024-05-24 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| LLY240531P00620000 | 2024-04-29 12:42PM EDT | 2024-05-31 | 2.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY240621P00620000 | 2024-05-10 1:24PM EDT | 2024-06-21 | 0.51 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| LLY240719P00620000 | 2024-05-10 3:33PM EDT | 2024-07-19 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY240816P00620000 | 2024-05-10 2:52PM EDT | 2024-08-16 | 4.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY240920P00620000 | 2024-05-03 10:20AM EDT | 2024-09-20 | 10.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY241018P00620000 | 2024-05-09 3:57PM EDT | 2024-10-18 | 8.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LLY241115P00620000 | 2024-05-10 2:45PM EDT | 2024-11-15 | 12.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LLY250117P00620000 | 2024-05-09 12:20PM EDT | 2025-01-17 | 16.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY250321P00620000 | 2024-05-02 12:21PM EDT | 2025-03-21 | 23.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LLY250620P00620000 | 2024-05-03 10:54AM EDT | 2025-06-20 | 34.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LLY251219P00620000 | 2024-03-04 3:54PM EDT | 2025-12-19 | 43.93 | 43.25 | 47.90 | 0.00 | - | 1 | 7 | 29.86% |
| LLY260116P00620000 | 2024-04-25 11:22AM EDT | 2026-01-16 | 56.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LLY261218P00620000 | 2024-04-16 1:26PM EDT | 2026-12-18 | 65.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
