Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
LLY240517C00760000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 8.50 | 8.35 | 8.85 | -9.25 | -52.11% | 182 | 1,912 | 22.77% |
LLY240524C00760000 | 2024-05-10 3:49PM EDT | 2024-05-24 | 14.15 | 13.60 | 14.60 | -10.60 | -42.83% | 23 | 223 | 25.52% |
LLY240531C00760000 | 2024-05-10 2:46PM EDT | 2024-05-31 | 18.00 | 16.60 | 17.55 | -7.99 | -30.74% | 7 | 35 | 24.73% |
LLY240607C00760000 | 2024-05-10 2:35PM EDT | 2024-06-07 | 21.95 | 20.10 | 21.25 | -7.20 | -24.70% | 13 | 10 | 25.77% |
LLY240614C00760000 | 2024-05-10 2:50PM EDT | 2024-06-14 | 25.82 | 23.30 | 25.90 | -10.43 | -28.77% | 18 | 15 | 27.99% |
LLY240621C00760000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 27.25 | 26.70 | 27.55 | -7.65 | -21.92% | 41 | 315 | 27.12% |
LLY240719C00760000 | 2024-05-10 3:49PM EDT | 2024-07-19 | 36.26 | 36.00 | 36.55 | -10.49 | -22.44% | 11 | 390 | 27.74% |
LLY240816C00760000 | 2024-05-10 1:19PM EDT | 2024-08-16 | 52.04 | 49.25 | 50.00 | -6.46 | -11.04% | 8 | 77 | 32.02% |
LLY240920C00760000 | 2024-05-10 3:56PM EDT | 2024-09-20 | 58.00 | 57.50 | 58.20 | -12.06 | -17.21% | 5 | 114 | 31.96% |
LLY241018C00760000 | 2024-05-10 12:25PM EDT | 2024-10-18 | 67.55 | 64.35 | 65.85 | -9.56 | -12.40% | 3 | 86 | 32.86% |
LLY250117C00760000 | 2024-05-10 2:55PM EDT | 2025-01-17 | 88.85 | 87.15 | 89.45 | -8.55 | -8.78% | 8 | 327 | 35.70% |
LLY250321C00760000 | 2024-05-10 12:52PM EDT | 2025-03-21 | 104.10 | 97.60 | 101.90 | +3.72 | +3.71% | 1 | 26 | 36.40% |
LLY250620C00760000 | 2024-05-06 12:25PM EDT | 2025-06-20 | 119.20 | 113.85 | 117.35 | +6.55 | +5.81% | 1 | 25 | 36.96% |
LLY251219C00760000 | 2024-04-15 11:19AM EDT | 2025-12-19 | 155.58 | 140.55 | 145.20 | 0.00 | - | 8 | 85 | 38.12% |
LLY260116C00760000 | 2024-04-26 9:52AM EDT | 2026-01-16 | 132.00 | 144.60 | 149.55 | 0.00 | - | 1 | 52 | 38.38% |
LLY261218C00760000 | 2024-05-02 1:09PM EDT | 2026-12-18 | 185.67 | 181.00 | 189.95 | 0.00 | - | 3 | 21 | 39.45% |
Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
LLY240517P00760000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 8.83 | 8.55 | 9.15 | +3.53 | +66.60% | 226 | 666 | 23.54% |
LLY240524P00760000 | 2024-05-10 2:46PM EDT | 2024-05-24 | 12.64 | 12.90 | 13.80 | +2.84 | +28.98% | 25 | 176 | 24.12% |
LLY240531P00760000 | 2024-05-10 12:30PM EDT | 2024-05-31 | 14.36 | 15.25 | 16.30 | +3.11 | +27.64% | 11 | 34 | 22.97% |
LLY240607P00760000 | 2024-05-10 2:52PM EDT | 2024-06-07 | 17.15 | 17.80 | 18.90 | +0.16 | +0.94% | 6 | 111 | 22.93% |
LLY240614P00760000 | 2024-05-08 3:12PM EDT | 2024-06-14 | 17.00 | 20.80 | 22.45 | 0.00 | - | 1 | 5 | 24.27% |
LLY240621P00760000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 22.95 | 23.05 | 23.60 | +4.60 | +25.07% | 163 | 231 | 23.23% |
LLY240719P00760000 | 2024-05-10 3:51PM EDT | 2024-07-19 | 29.09 | 29.25 | 29.90 | +4.49 | +18.25% | 36 | 250 | 22.70% |
LLY240816P00760000 | 2024-05-10 11:28AM EDT | 2024-08-16 | 39.30 | 39.60 | 40.45 | +3.55 | +9.93% | 5 | 93 | 25.91% |
LLY240920P00760000 | 2024-05-10 3:33PM EDT | 2024-09-20 | 44.90 | 44.70 | 45.85 | +4.85 | +12.11% | 26 | 230 | 25.18% |
LLY241018P00760000 | 2024-05-10 10:58AM EDT | 2024-10-18 | 47.35 | 48.20 | 50.00 | +2.55 | +5.69% | 2 | 39 | 24.94% |
LLY241115P00760000 | 2024-05-09 10:35AM EDT | 2024-11-15 | 52.60 | 53.90 | 56.50 | +2.70 | +5.41% | 2 | 2 | 26.01% |
LLY250117P00760000 | 2024-05-10 11:51AM EDT | 2025-01-17 | 63.00 | 63.30 | 64.95 | +3.30 | +5.53% | 3 | 128 | 25.89% |
LLY250321P00760000 | 2024-05-10 3:54PM EDT | 2025-03-21 | 71.15 | 69.85 | 74.25 | +5.35 | +8.13% | 2 | 14 | 26.48% |
LLY250620P00760000 | 2024-05-08 12:47PM EDT | 2025-06-20 | 72.60 | 77.95 | 81.05 | 0.00 | - | 1 | 53 | 25.47% |
LLY251219P00760000 | 2024-02-06 11:32AM EDT | 2025-12-19 | 120.56 | 94.60 | 103.00 | 0.00 | - | - | 1 | 26.94% |
LLY260116P00760000 | 2024-04-15 3:39PM EDT | 2026-01-16 | 106.50 | 93.80 | 97.50 | 0.00 | - | 2 | 10 | 24.90% |
LLY261218P00760000 | 2024-05-08 12:46PM EDT | 2026-12-18 | 111.00 | 112.00 | 120.00 | 0.00 | - | 3 | 43 | 24.71% |