La bourse ferme dans 3 h 6 min
CAC 40
8 203,44 -15,70 (-0,19 %) Euro Stoxx 50
5 077,64 -7,44 (-0,15 %) Dow Jones
39 512,84 +837,14 (+2,16 %) EUR/USD
1,0799 +0,0027 (+0,25 %) Gold future
2 352,70 -22,30 (-0,94 %) Bitcoin EUR
57 941,19 +1 356,59 (+2,40 %)
Eli Lilly and Company (LLY)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:720.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00720000 | 2024-05-10 2:50PM EDT | 2024-05-17 | 42.93 | 0.00 | 0.00 | 0.00 | - | 2 | 406 | 0.00% |
| LLY240524C00720000 | 2024-05-09 1:23PM EDT | 2024-05-24 | 56.42 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| LLY240531C00720000 | 2024-05-10 2:50PM EDT | 2024-05-31 | 46.17 | 0.00 | 0.00 | 0.00 | - | 10 | 75 | 0.00% |
| LLY240607C00720000 | 2024-04-25 3:51PM EDT | 2024-06-07 | 37.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| LLY240621C00720000 | 2024-05-10 3:01PM EDT | 2024-06-21 | 53.90 | 0.00 | 0.00 | 0.00 | - | 5 | 242 | 0.00% |
| LLY240719C00720000 | 2024-05-09 12:40PM EDT | 2024-07-19 | 71.86 | 0.00 | 0.00 | 0.00 | - | 1 | 159 | 0.00% |
| LLY240816C00720000 | 2024-05-10 12:03PM EDT | 2024-08-16 | 76.50 | 0.00 | 0.00 | 0.00 | - | 1 | 214 | 0.00% |
| LLY240920C00720000 | 2024-05-08 11:22AM EDT | 2024-09-20 | 93.00 | 0.00 | 0.00 | 0.00 | - | 5 | 121 | 0.00% |
| LLY241018C00720000 | 2024-04-30 11:46AM EDT | 2024-10-18 | 100.08 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 0.00% |
| LLY250117C00720000 | 2024-05-06 12:07PM EDT | 2025-01-17 | 104.42 | 0.00 | 0.00 | 0.00 | - | 24 | 406 | 0.00% |
| LLY250321C00720000 | 2024-05-07 3:59PM EDT | 2025-03-21 | 134.27 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| LLY250620C00720000 | 2024-05-06 12:03PM EDT | 2025-06-20 | 131.80 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
| LLY251219C00720000 | 2024-04-03 11:48AM EDT | 2025-12-19 | 184.62 | 143.50 | 148.25 | 0.00 | - | 1 | 5 | 34.28% |
| LLY260116C00720000 | 2024-05-06 3:51PM EDT | 2026-01-16 | 171.42 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |
| LLY261218C00720000 | 2024-05-03 1:38PM EDT | 2026-12-18 | 190.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00720000 | 2024-05-10 3:55PM EDT | 2024-05-17 | 0.40 | 0.00 | 0.00 | 0.00 | - | 35 | 1,366 | 12.50% |
| LLY240524P00720000 | 2024-05-10 1:21PM EDT | 2024-05-24 | 2.01 | 0.00 | 0.00 | 0.00 | - | 2 | 97 | 6.25% |
| LLY240531P00720000 | 2024-05-10 12:30PM EDT | 2024-05-31 | 2.99 | 0.00 | 0.00 | 0.00 | - | 5 | 127 | 6.25% |
| LLY240607P00720000 | 2024-05-10 3:21PM EDT | 2024-06-07 | 4.98 | 0.00 | 0.00 | 0.00 | - | 11 | 488 | 3.13% |
| LLY240614P00720000 | 2024-05-10 3:59PM EDT | 2024-06-14 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 3.13% |
| LLY240621P00720000 | 2024-05-10 3:50PM EDT | 2024-06-21 | 9.00 | 0.00 | 0.00 | 0.00 | - | 16 | 446 | 3.13% |
| LLY240628P00720000 | 2024-05-10 2:42PM EDT | 2024-06-28 | 10.15 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| LLY240719P00720000 | 2024-05-10 3:45PM EDT | 2024-07-19 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 385 | 3.13% |
| LLY240816P00720000 | 2024-05-10 3:30PM EDT | 2024-08-16 | 23.47 | 0.00 | 0.00 | 0.00 | - | 2 | 109 | 1.56% |
| LLY240920P00720000 | 2024-05-10 3:32PM EDT | 2024-09-20 | 28.45 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 1.56% |
| LLY241018P00720000 | 2024-05-09 3:57PM EDT | 2024-10-18 | 29.90 | 0.00 | 0.00 | 0.00 | - | 2 | 176 | 1.56% |
| LLY241115P00720000 | 2024-05-07 9:39AM EDT | 2024-11-15 | 38.30 | 0.00 | 0.00 | 0.00 | - | - | 10 | 1.56% |
| LLY250117P00720000 | 2024-05-10 3:26PM EDT | 2025-01-17 | 46.30 | 0.00 | 0.00 | 0.00 | - | 2 | 93 | 1.56% |
| LLY250221P00720000 | 2024-05-08 12:48PM EDT | 2025-02-21 | 45.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| LLY250321P00720000 | 2024-05-02 10:01AM EDT | 2025-03-21 | 51.25 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 1.56% |
| LLY250620P00720000 | 2024-05-03 1:40PM EDT | 2025-06-20 | 69.90 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.78% |
| LLY251219P00720000 | 2024-03-27 1:55PM EDT | 2025-12-19 | 80.10 | 89.30 | 93.70 | 0.00 | - | 1 | 8 | 30.30% |
| LLY260116P00720000 | 2024-05-01 12:14PM EDT | 2026-01-16 | 76.60 | 0.00 | 0.00 | 0.00 | - | 5 | 970 | 0.78% |
