La bourse ferme dans 37 min
CAC 40
8 212,20 -6,94 (-0,08 %) Euro Stoxx 50
5 080,41 -4,67 (-0,09 %) Dow Jones
39 558,47 +45,63 (+0,12 %) EUR/USD
1,0807 +0,0035 (+0,32 %) Gold future
2 348,50 -26,50 (-1,12 %) Bitcoin EUR
58 138,25 +1 573,55 (+2,78 %)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:53AM EDT. Marché ouvert.
Prix d’exercice:700.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00700000 | 2024-05-13 10:35AM EDT | 2024-05-17 | 52.32 | 51.35 | 54.35 | -9.91 | -15.92% | 5 | 214 | 57.24% |
| LLY240524C00700000 | 2024-05-08 10:18AM EDT | 2024-05-24 | 76.20 | 52.55 | 56.00 | 0.00 | - | 3 | 11 | 42.02% |
| LLY240531C00700000 | 2024-05-06 12:46PM EDT | 2024-05-31 | 61.04 | 53.85 | 57.10 | 0.00 | - | 9 | 24 | 35.86% |
| LLY240607C00700000 | 2024-05-10 3:09PM EDT | 2024-06-07 | 67.10 | 56.30 | 58.95 | 0.00 | - | 5 | 18 | 33.98% |
| LLY240614C00700000 | 2024-05-10 1:21PM EDT | 2024-06-14 | 70.00 | 57.80 | 63.55 | 0.00 | - | 4 | 9 | 36.91% |
| LLY240621C00700000 | 2024-05-10 3:48PM EDT | 2024-06-21 | 68.20 | 61.15 | 63.00 | 0.00 | - | 1 | 494 | 32.82% |
| LLY240719C00700000 | 2024-05-09 11:04AM EDT | 2024-07-19 | 90.74 | 68.70 | 70.75 | 0.00 | - | 17 | 274 | 32.47% |
| LLY240816C00700000 | 2024-05-13 10:09AM EDT | 2024-08-16 | 82.00 | 80.00 | 82.00 | -16.00 | -16.33% | 5 | 180 | 35.69% |
| LLY240920C00700000 | 2024-05-13 9:33AM EDT | 2024-09-20 | 93.43 | 87.50 | 89.10 | -11.77 | -11.19% | 3 | 196 | 34.94% |
| LLY241018C00700000 | 2024-05-09 9:52AM EDT | 2024-10-18 | 118.15 | 93.60 | 95.45 | 0.00 | - | 1 | 27 | 35.23% |
| LLY250117C00700000 | 2024-05-10 2:25PM EDT | 2025-01-17 | 124.45 | 114.80 | 117.00 | 0.00 | - | 4 | 820 | 37.49% |
| LLY250221C00700000 | 2024-05-08 10:28AM EDT | 2025-02-21 | 142.00 | 121.05 | 126.75 | 0.00 | - | - | 2 | 39.07% |
| LLY250321C00700000 | 2024-05-03 3:58PM EDT | 2025-03-21 | 116.80 | 125.75 | 128.85 | 0.00 | - | 1 | 10 | 38.09% |
| LLY250620C00700000 | 2024-05-10 1:26PM EDT | 2025-06-20 | 150.30 | 140.90 | 144.20 | 0.00 | - | 14 | 84 | 38.75% |
| LLY251219C00700000 | 2024-05-06 9:46AM EDT | 2025-12-19 | 165.95 | 166.55 | 170.80 | 0.00 | - | 3 | 93 | 39.71% |
| LLY260116C00700000 | 2024-05-06 3:55PM EDT | 2026-01-16 | 181.85 | 170.20 | 174.30 | 0.00 | - | 4 | 111 | 39.77% |
| LLY261218C00700000 | 2024-05-09 3:30PM EDT | 2026-12-18 | 229.00 | 206.15 | 212.85 | 0.00 | - | 1 | 94 | 40.66% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00700000 | 2024-05-13 10:34AM EDT | 2024-05-17 | 0.12 | 0.05 | 0.12 | +0.03 | +33.33% | 17 | 1,086 | 27.34% |
| LLY240524P00700000 | 2024-05-13 10:01AM EDT | 2024-05-24 | 0.97 | 0.72 | 1.21 | -0.06 | -5.83% | 4 | 111 | 26.91% |
| LLY240531P00700000 | 2024-05-13 9:58AM EDT | 2024-05-31 | 1.46 | 1.57 | 2.29 | +0.27 | +22.69% | 7 | 67 | 25.27% |
| LLY240607P00700000 | 2024-05-13 9:42AM EDT | 2024-06-07 | 2.74 | 2.79 | 3.15 | +0.24 | +9.60% | 5 | 82 | 23.77% |
| LLY240614P00700000 | 2024-05-10 2:46PM EDT | 2024-06-14 | 4.00 | 2.72 | 5.65 | 0.00 | - | 2 | 29 | 25.81% |
| LLY240621P00700000 | 2024-05-13 10:25AM EDT | 2024-06-21 | 5.96 | 5.95 | 6.25 | +0.82 | +15.95% | 19 | 759 | 24.37% |
| LLY240719P00700000 | 2024-05-10 3:00PM EDT | 2024-07-19 | 10.70 | 10.55 | 10.95 | +1.35 | +14.44% | 50 | 614 | 23.75% |
| LLY240816P00700000 | 2024-05-13 10:31AM EDT | 2024-08-16 | 19.50 | 19.10 | 19.80 | +2.04 | +11.68% | 2 | 1,523 | 27.08% |
| LLY240920P00700000 | 2024-05-13 10:08AM EDT | 2024-09-20 | 23.77 | 23.40 | 24.45 | +2.22 | +10.30% | 4 | 245 | 26.20% |
| LLY241018P00700000 | 2024-05-10 10:08AM EDT | 2024-10-18 | 23.38 | 26.95 | 28.25 | 0.00 | - | 1 | 375 | 25.97% |
| LLY241115P00700000 | 2024-05-10 3:51PM EDT | 2024-11-15 | 31.20 | 32.30 | 33.95 | 0.00 | - | 10 | 95 | 26.92% |
| LLY250117P00700000 | 2024-05-13 10:11AM EDT | 2025-01-17 | 40.30 | 40.60 | 41.90 | +1.18 | +3.02% | 2 | 792 | 26.82% |
| LLY250321P00700000 | 2024-05-06 3:44PM EDT | 2025-03-21 | 45.20 | 46.00 | 49.20 | 0.00 | - | 2 | 99 | 26.84% |
| LLY250620P00700000 | 2024-05-03 3:48PM EDT | 2025-06-20 | 62.80 | 55.25 | 58.40 | 0.00 | - | 4 | 232 | 26.79% |
| LLY251219P00700000 | 2024-04-30 9:47AM EDT | 2025-12-19 | 66.83 | 69.50 | 74.95 | 0.00 | - | 1 | 9 | 26.94% |
| LLY260116P00700000 | 2024-05-06 3:41PM EDT | 2026-01-16 | 69.44 | 71.70 | 76.25 | 0.00 | - | 2 | 149 | 26.68% |
| LLY261218P00700000 | 2024-05-13 9:33AM EDT | 2026-12-18 | 90.10 | 87.85 | 95.90 | -14.90 | -14.19% | 1 | 8 | 25.82% |
