La bourse ferme dans 3 h 36 min
CAC 40
8 202,58 -16,56 (-0,20 %) Euro Stoxx 50
5 075,26 -9,82 (-0,19 %) Dow Jones
39 512,84 +837,14 (+2,16 %) EUR/USD
1,0797 +0,0024 (+0,23 %) Gold future
2 348,80 -26,20 (-1,10 %) Bitcoin EUR
58 064,82 +1 440,79 (+2,54 %)
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:730.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00730000 | 2024-05-10 3:44PM EDT | 2024-05-17 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 449 | 0.00% |
| LLY240524C00730000 | 2024-05-10 3:02PM EDT | 2024-05-24 | 35.70 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 0.00% |
| LLY240531C00730000 | 2024-05-10 10:41AM EDT | 2024-05-31 | 43.85 | 0.00 | 0.00 | 0.00 | - | 18 | 34 | 0.00% |
| LLY240607C00730000 | 2024-05-09 3:43PM EDT | 2024-06-07 | 51.18 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.00% |
| LLY240614C00730000 | 2024-05-10 9:33AM EDT | 2024-06-14 | 54.20 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| LLY240621C00730000 | 2024-05-10 10:05AM EDT | 2024-06-21 | 55.35 | 0.00 | 0.00 | 0.00 | - | 19 | 317 | 0.00% |
| LLY240719C00730000 | 2024-05-10 2:07PM EDT | 2024-07-19 | 56.58 | 0.00 | 0.00 | 0.00 | - | 3 | 161 | 0.00% |
| LLY240816C00730000 | 2024-05-09 12:02PM EDT | 2024-08-16 | 74.70 | 0.00 | 0.00 | 0.00 | - | 2 | 210 | 0.00% |
| LLY240920C00730000 | 2024-05-08 1:24PM EDT | 2024-09-20 | 87.50 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 0.00% |
| LLY241018C00730000 | 2024-05-03 1:43PM EDT | 2024-10-18 | 69.40 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| LLY250117C00730000 | 2024-05-08 1:01PM EDT | 2025-01-17 | 118.00 | 0.00 | 0.00 | 0.00 | - | 3 | 481 | 0.00% |
| LLY250321C00730000 | 2024-05-08 2:37PM EDT | 2025-03-21 | 127.10 | 0.00 | 0.00 | 0.00 | - | 12 | 35 | 0.00% |
| LLY250620C00730000 | 2024-05-08 1:17PM EDT | 2025-06-20 | 142.00 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| LLY251219C00730000 | 2024-05-06 1:29PM EDT | 2025-12-19 | 157.89 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 0.00% |
| LLY260116C00730000 | 2024-05-03 10:59AM EDT | 2026-01-16 | 144.00 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| LLY261218C00730000 | 2024-05-10 10:41AM EDT | 2026-12-18 | 203.50 | 0.00 | 0.00 | 0.00 | - | 4 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00730000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.88 | 0.00 | 0.00 | 0.00 | - | 2 | 986 | 6.25% |
| LLY240524P00730000 | 2024-05-10 3:39PM EDT | 2024-05-24 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 6.25% |
| LLY240531P00730000 | 2024-05-10 2:51PM EDT | 2024-05-31 | 4.90 | 0.00 | 0.00 | 0.00 | - | 51 | 101 | 3.13% |
| LLY240607P00730000 | 2024-05-10 12:47PM EDT | 2024-06-07 | 6.88 | 0.00 | 0.00 | 0.00 | - | 7 | 51 | 3.13% |
| LLY240614P00730000 | 2024-05-10 2:38PM EDT | 2024-06-14 | 9.70 | 0.00 | 0.00 | 0.00 | - | 8 | 94 | 3.13% |
| LLY240621P00730000 | 2024-05-10 3:52PM EDT | 2024-06-21 | 11.35 | 0.00 | 0.00 | 0.00 | - | 2 | 504 | 3.13% |
| LLY240628P00730000 | 2024-05-10 9:36AM EDT | 2024-06-28 | 10.68 | 0.00 | 0.00 | 0.00 | - | - | 5 | 3.13% |
| LLY240719P00730000 | 2024-05-10 11:44AM EDT | 2024-07-19 | 16.20 | 0.00 | 0.00 | 0.00 | - | 10 | 212 | 1.56% |
| LLY240816P00730000 | 2024-05-10 2:39PM EDT | 2024-08-16 | 26.79 | 0.00 | 0.00 | 0.00 | - | 2 | 123 | 1.56% |
| LLY240920P00730000 | 2024-05-10 10:18AM EDT | 2024-09-20 | 30.00 | 0.00 | 0.00 | 0.00 | - | 12 | 182 | 1.56% |
| LLY241018P00730000 | 2024-05-10 2:35PM EDT | 2024-10-18 | 35.75 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 1.56% |
| LLY250117P00730000 | 2024-05-10 9:51AM EDT | 2025-01-17 | 47.20 | 0.00 | 0.00 | 0.00 | - | 3 | 516 | 0.78% |
| LLY250221P00730000 | 2024-05-08 11:58AM EDT | 2025-02-21 | 51.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| LLY250321P00730000 | 2024-04-30 10:01AM EDT | 2025-03-21 | 50.35 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.78% |
| LLY250620P00730000 | 2024-04-29 2:02PM EDT | 2025-06-20 | 81.40 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.78% |
| LLY251219P00730000 | 2024-03-11 2:21PM EDT | 2025-12-19 | 101.00 | 86.25 | 90.40 | 0.00 | - | 1 | 4 | 27.97% |
| LLY260116P00730000 | 2024-05-01 12:20PM EDT | 2026-01-16 | 80.30 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 0.78% |
| LLY261218P00730000 | 2024-04-30 9:35AM EDT | 2026-12-18 | 97.85 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.39% |
