La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,04 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
57 050,44 +409,90 (+0,72 %)
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:640.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00640000 | 2024-05-06 12:46PM EDT | 2024-05-17 | 117.27 | 118.40 | 123.65 | 0.00 | - | 1 | 65 | 75.49% |
| LLY240531C00640000 | 2024-05-06 3:53PM EDT | 2024-05-31 | 127.35 | 119.25 | 123.30 | 0.00 | - | - | 1 | 53.09% |
| LLY240621C00640000 | 2024-05-08 11:22AM EDT | 2024-06-21 | 140.00 | 122.50 | 125.85 | 0.00 | - | 1 | 202 | 43.27% |
| LLY240719C00640000 | 2024-05-06 1:33PM EDT | 2024-07-19 | 128.95 | 127.55 | 129.95 | 0.00 | - | 2 | 44 | 39.49% |
| LLY240816C00640000 | 2024-05-08 10:01AM EDT | 2024-08-16 | 150.98 | 134.45 | 136.55 | 0.00 | - | 1 | 9 | 40.29% |
| LLY240920C00640000 | 2024-05-08 9:57AM EDT | 2024-09-20 | 154.21 | 139.75 | 142.25 | 0.00 | - | 1 | 25 | 39.17% |
| LLY241018C00640000 | 2024-04-30 11:43AM EDT | 2024-10-18 | 158.41 | 145.10 | 147.25 | 0.00 | - | 1 | 4 | 39.06% |
| LLY250117C00640000 | 2024-05-07 2:22PM EDT | 2025-01-17 | 175.31 | 162.15 | 164.90 | 0.00 | - | 3 | 601 | 40.35% |
| LLY250321C00640000 | 2024-04-30 9:31AM EDT | 2025-03-21 | 192.05 | 170.75 | 177.95 | 0.00 | - | 1 | 2 | 41.84% |
| LLY250620C00640000 | 2024-05-07 10:56AM EDT | 2025-06-20 | 201.00 | 183.15 | 191.00 | 0.00 | - | 1 | 3 | 41.79% |
| LLY251219C00640000 | 2024-03-08 10:34AM EDT | 2025-12-19 | 227.00 | 233.15 | 241.00 | 0.00 | - | 1 | 23 | 50.21% |
| LLY260116C00640000 | 2024-04-19 11:06AM EDT | 2026-01-16 | 198.20 | 209.00 | 217.30 | 0.00 | - | 3 | 34 | 41.90% |
| LLY261218C00640000 | 2024-04-08 10:45AM EDT | 2026-12-18 | 267.44 | 257.00 | 265.00 | 0.00 | - | 5 | 8 | 45.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00640000 | 2024-05-09 3:04PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.25 | 0.00 | - | 6 | 225 | 55.57% |
| LLY240524P00640000 | 2024-05-03 11:23AM EDT | 2024-05-24 | 0.96 | 0.07 | 0.57 | 0.00 | - | 10 | 18 | 46.36% |
| LLY240531P00640000 | 2024-05-06 10:07AM EDT | 2024-05-31 | 0.65 | 0.07 | 0.67 | 0.00 | - | 3 | 24 | 38.38% |
| LLY240607P00640000 | 2024-05-10 10:17AM EDT | 2024-06-07 | 0.30 | 0.11 | 0.85 | -0.95 | -76.00% | 1 | 2 | 34.41% |
| LLY240614P00640000 | 2024-05-03 3:13PM EDT | 2024-06-14 | 2.04 | 0.09 | 3.25 | 0.00 | - | 13 | 13 | 40.58% |
| LLY240621P00640000 | 2024-05-10 10:05AM EDT | 2024-06-21 | 1.05 | 0.76 | 1.51 | +0.25 | +31.25% | 3 | 238 | 31.13% |
| LLY240719P00640000 | 2024-05-09 3:58PM EDT | 2024-07-19 | 2.10 | 2.05 | 2.81 | 0.00 | - | 2 | 98 | 27.50% |
| LLY240816P00640000 | 2024-05-10 2:52PM EDT | 2024-08-16 | 6.44 | 6.50 | 6.85 | +0.49 | +8.24% | 2 | 27 | 29.51% |
| LLY240920P00640000 | 2024-05-09 1:57PM EDT | 2024-09-20 | 8.44 | 9.25 | 9.85 | 0.00 | - | 1 | 92 | 28.47% |
| LLY241018P00640000 | 2024-05-03 12:05PM EDT | 2024-10-18 | 16.70 | 11.75 | 12.50 | 0.00 | - | 1 | 52 | 28.15% |
| LLY250117P00640000 | 2024-05-10 10:34AM EDT | 2025-01-17 | 21.48 | 21.80 | 22.85 | -1.01 | -4.49% | 1 | 341 | 28.76% |
| LLY250321P00640000 | 2024-04-30 9:31AM EDT | 2025-03-21 | 28.34 | 27.15 | 30.80 | 0.00 | - | 3 | 7 | 29.61% |
| LLY250620P00640000 | 2024-04-16 1:58PM EDT | 2025-06-20 | 44.75 | 33.80 | 38.00 | 0.00 | - | 32 | 38 | 29.03% |
| LLY251219P00640000 | 2024-04-18 11:28AM EDT | 2025-12-19 | 56.30 | 46.25 | 49.90 | 0.00 | - | 15 | 113 | 28.04% |
| LLY260116P00640000 | 2024-05-09 9:51AM EDT | 2026-01-16 | 46.00 | 48.60 | 51.85 | 0.00 | - | 1 | 127 | 28.01% |
| LLY261218P00640000 | 2024-04-15 3:23PM EDT | 2026-12-18 | 73.45 | 63.15 | 70.85 | 0.00 | - | 10 | 1 | 27.27% |
