La bourse est fermée
Dow Jones
39 431,51 -81,33 (-0,21 %) Nasdaq
16 388,24 +47,37 (+0,29 %) Nikkei 225
38 179,46 -49,65 (-0,13 %) EUR/USD
1,0792 +0,0020 (+0,18 %) HANG SENG
19 115,06 +151,38 (+0,80 %) Bitcoin EUR
58 458,57 +1 609,21 (+2,83 %)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:650.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00650000 | 2024-05-10 9:49AM EDT | 2024-05-17 | 124.17 | 105.35 | 111.00 | 0.00 | - | 42 | 129 | 65.87% |
| LLY240531C00650000 | 2024-04-19 3:12PM EDT | 2024-05-31 | 88.18 | 106.65 | 111.10 | 0.00 | - | 1 | 1 | 50.32% |
| LLY240614C00650000 | 2024-05-03 10:07AM EDT | 2024-06-14 | 90.61 | 106.30 | 115.00 | 0.00 | - | 1 | 1 | 47.63% |
| LLY240621C00650000 | 2024-05-10 1:58PM EDT | 2024-06-21 | 118.10 | 110.20 | 113.80 | 0.00 | - | 30 | 273 | 40.88% |
| LLY240719C00650000 | 2024-05-10 10:57AM EDT | 2024-07-19 | 117.00 | 115.55 | 117.95 | -9.35 | -7.40% | 10 | 92 | 37.25% |
| LLY240816C00650000 | 2024-05-09 10:43AM EDT | 2024-08-16 | 141.46 | 123.05 | 125.30 | 0.00 | - | 2 | 6 | 38.76% |
| LLY240920C00650000 | 2024-05-07 10:07AM EDT | 2024-09-20 | 140.00 | 129.15 | 131.25 | 0.00 | - | 2 | 81 | 37.81% |
| LLY241018C00650000 | 2024-04-22 1:40PM EDT | 2024-10-18 | 124.74 | 134.35 | 136.75 | 0.00 | - | 1 | 24 | 38.00% |
| LLY241115C00650000 | 2024-05-10 10:51AM EDT | 2024-11-15 | 149.15 | 139.85 | 144.45 | 0.00 | - | - | 1 | 39.62% |
| LLY250117C00650000 | 2024-05-13 10:57AM EDT | 2025-01-17 | 148.00 | 152.50 | 154.80 | -23.70 | -13.80% | 3 | 514 | 39.39% |
| LLY250321C00650000 | 2024-04-16 9:44AM EDT | 2025-03-21 | 163.60 | 160.70 | 167.65 | 0.00 | - | - | 1 | 40.74% |
| LLY250620C00650000 | 2024-05-06 1:49PM EDT | 2025-06-20 | 179.88 | 174.15 | 179.65 | 0.00 | - | 18 | 18 | 40.33% |
| LLY251219C00650000 | 2024-04-25 2:56PM EDT | 2025-12-19 | 177.57 | 198.55 | 205.20 | 0.00 | - | 1 | 61 | 41.29% |
| LLY260116C00650000 | 2024-05-09 2:58PM EDT | 2026-01-16 | 218.00 | 201.05 | 208.30 | 0.00 | - | 2 | 47 | 41.26% |
| LLY261218C00650000 | 2024-04-26 2:45PM EDT | 2026-12-18 | 226.06 | 235.00 | 244.00 | 0.00 | - | 1 | 9 | 41.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00650000 | 2024-05-13 1:12PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.04 | -0.06 | -85.71% | 80 | 913 | 48.24% |
| LLY240524P00650000 | 2024-05-08 3:21PM EDT | 2024-05-24 | 0.34 | 0.04 | 0.56 | 0.00 | - | 2 | 8 | 43.70% |
| LLY240531P00650000 | 2024-05-10 1:38PM EDT | 2024-05-31 | 0.14 | 0.08 | 0.71 | 0.00 | - | 20 | 541 | 36.13% |
| LLY240607P00650000 | 2024-05-03 3:20PM EDT | 2024-06-07 | 1.77 | 0.17 | 0.90 | 0.00 | - | 3 | 11 | 32.23% |
| LLY240614P00650000 | 2024-05-03 12:45PM EDT | 2024-06-14 | 2.83 | 0.23 | 4.55 | 0.00 | - | 3 | 3 | 41.31% |
| LLY240621P00650000 | 2024-05-13 3:07PM EDT | 2024-06-21 | 1.20 | 0.85 | 1.26 | -0.02 | -1.64% | 7 | 883 | 27.71% |
| LLY240719P00650000 | 2024-05-13 1:38PM EDT | 2024-07-19 | 3.30 | 2.84 | 3.20 | +0.32 | +10.74% | 25 | 230 | 26.20% |
| LLY240816P00650000 | 2024-05-13 12:45PM EDT | 2024-08-16 | 8.50 | 7.85 | 8.35 | +0.64 | +8.14% | 10 | 25 | 29.20% |
| LLY240920P00650000 | 2024-05-10 3:41PM EDT | 2024-09-20 | 11.00 | 11.00 | 11.60 | 0.00 | - | 11 | 311 | 28.10% |
| LLY241018P00650000 | 2024-05-10 1:44PM EDT | 2024-10-18 | 13.50 | 13.60 | 14.30 | 0.00 | - | 8 | 224 | 27.65% |
| LLY241115P00650000 | 2024-05-13 1:26PM EDT | 2024-11-15 | 18.60 | 17.25 | 19.70 | +1.22 | +7.02% | 46 | 49 | 29.19% |
| LLY250117P00650000 | 2024-05-13 10:32AM EDT | 2025-01-17 | 25.76 | 24.30 | 25.60 | +1.36 | +5.57% | 1 | 442 | 28.50% |
| LLY250221P00650000 | 2024-05-09 11:05AM EDT | 2025-02-21 | 25.60 | 27.85 | 31.80 | 0.00 | - | 5 | 5 | 29.74% |
| LLY250321P00650000 | 2024-05-06 10:38AM EDT | 2025-03-21 | 33.45 | 29.75 | 32.70 | 0.00 | - | 70 | 112 | 28.80% |
| LLY250620P00650000 | 2024-05-13 11:33AM EDT | 2025-06-20 | 39.10 | 36.65 | 39.45 | +4.45 | +12.84% | 5 | 90 | 28.04% |
| LLY251219P00650000 | 2024-03-07 10:37AM EDT | 2025-12-19 | 56.00 | 51.00 | 57.25 | 0.00 | - | 1 | 15 | 28.96% |
| LLY260116P00650000 | 2024-05-03 3:41PM EDT | 2026-01-16 | 57.60 | 49.50 | 55.05 | 0.00 | - | 5 | 28 | 27.61% |
| LLY261218P00650000 | 2024-05-03 11:05AM EDT | 2026-12-18 | 78.00 | 68.10 | 75.80 | 0.00 | - | 4 | 16 | 27.26% |
