La bourse est fermée
Dow Jones
39 502,18 -10,66 (-0,03 %) Nasdaq
16 394,52 +53,65 (+0,33 %) Nikkei 225
38 179,46 -49,65 (-0,13 %) EUR/USD
1,0799 +0,0027 (+0,25 %) HANG SENG
19 115,06 +151,38 (+0,80 %) Bitcoin EUR
58 433,59 +1 321,76 (+2,31 %)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:47PM EDT. Marché ouvert.
Prix d’exercice:660.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00660000 | 2024-05-10 9:30AM EDT | 2024-05-17 | 114.26 | 92.90 | 97.45 | 0.00 | - | 10 | 54 | 73.08% |
| LLY240524C00660000 | 2024-05-06 9:41AM EDT | 2024-05-24 | 86.80 | 93.15 | 97.60 | 0.00 | - | 2 | 2 | 59.42% |
| LLY240621C00660000 | 2024-05-06 10:00AM EDT | 2024-06-21 | 96.00 | 98.00 | 100.95 | 0.00 | - | 1 | 160 | 39.28% |
| LLY240719C00660000 | 2024-05-03 1:57PM EDT | 2024-07-19 | 93.25 | 104.20 | 106.05 | 0.00 | - | 2 | 55 | 36.57% |
| LLY240920C00660000 | 2024-05-07 9:37AM EDT | 2024-09-20 | 131.62 | 118.45 | 120.40 | 0.00 | - | 2 | 33 | 37.31% |
| LLY241018C00660000 | 2024-05-13 10:51AM EDT | 2024-10-18 | 121.85 | 124.00 | 125.75 | +11.40 | +10.32% | 1 | 3 | 37.26% |
| LLY250117C00660000 | 2024-04-30 9:32AM EDT | 2025-01-17 | 172.15 | 142.85 | 145.60 | 0.00 | - | 1 | 304 | 39.33% |
| LLY250321C00660000 | 2024-04-19 2:26PM EDT | 2025-03-21 | 139.96 | 152.00 | 156.60 | 0.00 | - | 1 | 10 | 39.76% |
| LLY250620C00660000 | 2024-05-07 1:32PM EDT | 2025-06-20 | 186.09 | 165.80 | 170.70 | 0.00 | - | 2 | 23 | 40.13% |
| LLY251219C00660000 | 2024-02-12 11:20AM EDT | 2025-12-19 | 177.00 | 200.05 | 207.95 | 0.00 | - | 5 | 84 | 44.50% |
| LLY260116C00660000 | 2024-03-14 11:20AM EDT | 2026-01-16 | 207.24 | 197.00 | 204.95 | 0.00 | - | 1 | 20 | 42.59% |
| LLY261218C00660000 | 2024-04-30 1:24PM EDT | 2026-12-18 | 251.01 | 227.30 | 235.90 | 0.00 | - | 1 | 18 | 41.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00660000 | 2024-05-10 9:30AM EDT | 2024-05-17 | 0.18 | 0.01 | 0.06 | 0.00 | - | 1 | 224 | 44.14% |
| LLY240524P00660000 | 2024-05-06 11:01AM EDT | 2024-05-24 | 0.60 | 0.05 | 0.65 | 0.00 | - | 1 | 21 | 39.70% |
| LLY240531P00660000 | 2024-05-07 11:49AM EDT | 2024-05-31 | 0.53 | 0.02 | 0.85 | 0.00 | - | 3 | 36 | 33.12% |
| LLY240607P00660000 | 2024-05-13 10:08AM EDT | 2024-06-07 | 0.72 | 0.31 | 1.13 | +0.09 | +14.29% | 3 | 2 | 29.91% |
| LLY240614P00660000 | 2024-05-10 9:30AM EDT | 2024-06-14 | 1.12 | 0.92 | 1.50 | 0.00 | - | - | 1 | 28.16% |
| LLY240621P00660000 | 2024-05-13 10:51AM EDT | 2024-06-21 | 1.85 | 1.64 | 1.76 | +0.28 | +17.83% | 2 | 240 | 26.49% |
| LLY240719P00660000 | 2024-05-09 11:45AM EDT | 2024-07-19 | 3.45 | 3.85 | 4.25 | 0.00 | - | 5 | 404 | 25.41% |
| LLY240816P00660000 | 2024-05-13 11:19AM EDT | 2024-08-16 | 9.95 | 9.70 | 10.05 | +2.01 | +25.31% | 4 | 165 | 28.35% |
| LLY240920P00660000 | 2024-05-03 1:44PM EDT | 2024-09-20 | 17.91 | 13.20 | 13.70 | 0.00 | - | 12 | 148 | 27.41% |
| LLY241018P00660000 | 2024-05-07 1:09PM EDT | 2024-10-18 | 14.40 | 16.10 | 16.60 | 0.00 | - | 24 | 149 | 27.00% |
| LLY241115P00660000 | 2024-05-13 9:46AM EDT | 2024-11-15 | 20.90 | 20.30 | 21.50 | +1.76 | +9.20% | 1 | 7 | 28.02% |
| LLY250117P00660000 | 2024-05-13 12:23PM EDT | 2025-01-17 | 28.20 | 27.35 | 28.65 | +1.70 | +6.42% | 3 | 245 | 27.97% |
| LLY250321P00660000 | 2024-04-17 10:35AM EDT | 2025-03-21 | 39.75 | 33.15 | 34.95 | 0.00 | - | 1 | 3 | 27.82% |
| LLY250620P00660000 | 2024-03-28 12:30PM EDT | 2025-06-20 | 42.51 | 52.20 | 55.30 | 0.00 | - | 1 | 18 | 32.18% |
| LLY251219P00660000 | 2024-02-14 11:32AM EDT | 2025-12-19 | 56.75 | 62.00 | 66.65 | 0.00 | - | 5 | 6 | 30.19% |
| LLY260116P00660000 | 2024-05-07 10:13AM EDT | 2026-01-16 | 54.95 | 56.25 | 58.50 | 0.00 | - | 1 | 200 | 27.07% |
| LLY261218P00660000 | 2024-04-16 11:46AM EDT | 2026-12-18 | 79.75 | 71.35 | 79.80 | 0.00 | - | - | 1 | 26.84% |
