Marchés français ouverture 20 min
Dow Jones
39 512,84 +837,14 (+2,16 %) Nasdaq
16 340,87 +184,57 (+1,14 %) Nikkei 225
38 179,46 -49,65 (-0,13 %) EUR/USD
1,0776 +0,0003 (+0,03 %) HANG SENG
19 049,17 +85,49 (+0,45 %) Bitcoin EUR
56 813,66 +204,04 (+0,36 %)
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:680.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00680000 | 2024-05-10 1:11PM EDT | 2024-05-17 | 84.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY240524C00680000 | 2024-05-01 9:45AM EDT | 2024-05-24 | 97.88 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| LLY240607C00680000 | 2024-05-06 9:51AM EDT | 2024-06-07 | 74.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY240621C00680000 | 2024-05-10 3:56PM EDT | 2024-06-21 | 86.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240719C00680000 | 2024-05-07 10:16AM EDT | 2024-07-19 | 101.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240816C00680000 | 2024-04-30 10:06AM EDT | 2024-08-16 | 132.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240920C00680000 | 2024-05-06 1:25PM EDT | 2024-09-20 | 110.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY241018C00680000 | 2024-05-06 3:20PM EDT | 2024-10-18 | 117.68 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| LLY241115C00680000 | 2024-05-09 10:21AM EDT | 2024-11-15 | 134.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY250117C00680000 | 2024-05-07 2:49PM EDT | 2025-01-17 | 148.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY250321C00680000 | 2024-04-19 3:49PM EDT | 2025-03-21 | 129.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY251219C00680000 | 2024-04-30 11:55AM EDT | 2025-12-19 | 197.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY260116C00680000 | 2024-05-08 9:51AM EDT | 2026-01-16 | 201.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY261218C00680000 | 2024-04-30 2:42PM EDT | 2026-12-18 | 245.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00680000 | 2024-05-10 10:15AM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LLY240524P00680000 | 2024-05-09 11:01AM EDT | 2024-05-24 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY240531P00680000 | 2024-05-10 3:21PM EDT | 2024-05-31 | 0.58 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| LLY240607P00680000 | 2024-05-09 11:43AM EDT | 2024-06-07 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LLY240614P00680000 | 2024-05-10 3:47PM EDT | 2024-06-14 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY240621P00680000 | 2024-05-10 3:34PM EDT | 2024-06-21 | 2.73 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| LLY240719P00680000 | 2024-05-10 2:27PM EDT | 2024-07-19 | 5.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LLY240816P00680000 | 2024-05-10 1:09PM EDT | 2024-08-16 | 12.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| LLY240920P00680000 | 2024-05-10 1:08PM EDT | 2024-09-20 | 16.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| LLY241018P00680000 | 2024-05-09 3:49PM EDT | 2024-10-18 | 18.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| LLY241115P00680000 | 2024-05-10 10:53AM EDT | 2024-11-15 | 24.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LLY250117P00680000 | 2024-05-06 3:11PM EDT | 2025-01-17 | 32.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| LLY250321P00680000 | 2024-05-10 10:35AM EDT | 2025-03-21 | 38.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY250620P00680000 | 2024-04-12 9:48AM EDT | 2025-06-20 | 54.80 | 46.10 | 48.95 | 0.00 | - | 3 | 3 | 27.56% |
| LLY251219P00680000 | 2024-03-04 1:11PM EDT | 2025-12-19 | 59.70 | 62.55 | 66.10 | 0.00 | - | 6 | 12 | 27.97% |
| LLY260116P00680000 | 2024-05-07 3:17PM EDT | 2026-01-16 | 59.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LLY261218P00680000 | 2024-05-03 10:48AM EDT | 2026-12-18 | 89.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
