La bourse est fermée
Dow Jones
39 418,53 -94,31 (-0,24 %) Nasdaq
16 372,90 +32,04 (+0,20 %) Nikkei 225
38 179,46 -49,65 (-0,13 %) EUR/USD
1,0792 +0,0020 (+0,18 %) HANG SENG
19 115,06 +151,38 (+0,80 %) Bitcoin EUR
58 198,08 +1 097,11 (+1,92 %)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:02PM EDT. Marché ouvert.
Prix d’exercice:780.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00780000 | 2024-05-13 1:45PM EDT | 2024-05-17 | 1.15 | 1.07 | 1.24 | -1.46 | -55.94% | 381 | 1,195 | 22.66% |
| LLY240524C00780000 | 2024-05-13 1:17PM EDT | 2024-05-24 | 4.67 | 4.25 | 4.45 | -1.78 | -27.60% | 71 | 67 | 23.37% |
| LLY240531C00780000 | 2024-05-13 1:17PM EDT | 2024-05-31 | 6.79 | 6.35 | 6.45 | -2.40 | -26.12% | 28 | 109 | 22.14% |
| LLY240607C00780000 | 2024-05-13 11:30AM EDT | 2024-06-07 | 9.00 | 9.10 | 9.70 | -8.17 | -47.58% | 2 | 16 | 23.54% |
| LLY240614C00780000 | 2024-05-13 11:54AM EDT | 2024-06-14 | 13.05 | 12.35 | 13.75 | -3.73 | -22.23% | 1 | 22 | 25.74% |
| LLY240621C00780000 | 2024-05-13 1:38PM EDT | 2024-06-21 | 15.29 | 15.10 | 15.45 | -3.26 | -17.57% | 31 | 1,001 | 25.19% |
| LLY240628C00780000 | 2024-05-10 2:31PM EDT | 2024-06-28 | 21.90 | 16.50 | 18.00 | 0.00 | - | 2 | 13 | 25.70% |
| LLY240719C00780000 | 2024-05-13 10:38AM EDT | 2024-07-19 | 23.45 | 23.55 | 24.00 | -3.70 | -13.63% | 4 | 343 | 26.12% |
| LLY240816C00780000 | 2024-05-13 12:05PM EDT | 2024-08-16 | 37.60 | 36.70 | 37.30 | -2.54 | -6.33% | 3 | 334 | 30.69% |
| LLY240920C00780000 | 2024-05-13 12:41PM EDT | 2024-09-20 | 44.75 | 44.55 | 45.00 | -4.50 | -9.14% | 15 | 169 | 30.55% |
| LLY241018C00780000 | 2024-05-13 12:19PM EDT | 2024-10-18 | 51.60 | 50.80 | 51.80 | -4.05 | -7.28% | 47 | 240 | 31.15% |
| LLY241115C00780000 | 2024-05-10 9:51AM EDT | 2024-11-15 | 60.80 | 59.05 | 61.05 | -10.25 | -14.43% | 4 | 4 | 33.01% |
| LLY250117C00780000 | 2024-05-13 12:04PM EDT | 2025-01-17 | 75.75 | 73.50 | 75.65 | -2.75 | -3.50% | 8 | 3,796 | 34.39% |
| LLY250321C00780000 | 2024-05-09 10:30AM EDT | 2025-03-21 | 98.00 | 84.65 | 88.70 | 0.00 | - | 1 | 30 | 35.41% |
| LLY250620C00780000 | 2024-05-10 2:18PM EDT | 2025-06-20 | 108.50 | 100.50 | 103.25 | 0.00 | - | 4 | 21 | 35.77% |
| LLY251219C00780000 | 2024-05-07 1:56PM EDT | 2025-12-19 | 145.20 | 128.15 | 131.75 | 0.00 | - | 1 | 43 | 37.22% |
| LLY260116C00780000 | 2024-05-08 9:33AM EDT | 2026-01-16 | 149.00 | 131.10 | 134.30 | 0.00 | - | 8 | 51 | 37.03% |
| LLY261218C00780000 | 2024-05-08 12:14PM EDT | 2026-12-18 | 186.50 | 168.05 | 176.90 | 0.00 | - | 3 | 19 | 38.73% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00780000 | 2024-05-13 12:33PM EDT | 2024-05-17 | 27.00 | 26.90 | 29.40 | +4.50 | +20.00% | 57 | 386 | 40.86% |
| LLY240524P00780000 | 2024-05-13 1:24PM EDT | 2024-05-24 | 29.72 | 29.05 | 30.50 | +5.27 | +21.55% | 1 | 17 | 28.77% |
| LLY240531P00780000 | 2024-05-09 11:15AM EDT | 2024-05-31 | 19.40 | 30.75 | 32.20 | 0.00 | - | 1 | 9 | 25.71% |
| LLY240607P00780000 | 2024-05-10 3:20PM EDT | 2024-06-07 | 28.85 | 32.55 | 34.30 | 0.00 | - | 6 | 6 | 24.88% |
| LLY240614P00780000 | 2024-05-09 11:44AM EDT | 2024-06-14 | 27.50 | 34.20 | 37.20 | 0.00 | - | 1 | 10 | 25.54% |
| LLY240621P00780000 | 2024-05-13 1:40PM EDT | 2024-06-21 | 37.65 | 37.30 | 38.20 | +3.91 | +11.59% | 3 | 380 | 24.26% |
| LLY240719P00780000 | 2024-05-13 12:15PM EDT | 2024-07-19 | 43.30 | 42.75 | 43.80 | +5.25 | +13.80% | 11 | 120 | 23.11% |
| LLY240816P00780000 | 2024-05-10 2:55PM EDT | 2024-08-16 | 53.70 | 52.95 | 53.65 | +3.60 | +7.19% | 1 | 69 | 25.96% |
| LLY240920P00780000 | 2024-05-13 1:45PM EDT | 2024-09-20 | 58.50 | 57.85 | 58.55 | +4.70 | +8.74% | 28 | 181 | 24.96% |
| LLY241018P00780000 | 2024-05-09 1:07PM EDT | 2024-10-18 | 53.50 | 61.50 | 62.60 | 0.00 | - | 3 | 44 | 24.71% |
| LLY250117P00780000 | 2024-05-13 11:29AM EDT | 2025-01-17 | 77.25 | 76.45 | 77.75 | +3.40 | +4.60% | 5 | 379 | 25.79% |
| LLY250221P00780000 | 2024-05-09 11:47AM EDT | 2025-02-21 | 75.00 | 80.45 | 82.95 | 0.00 | - | 6 | 3 | 26.11% |
| LLY250321P00780000 | 2024-05-01 3:20PM EDT | 2025-03-21 | 74.15 | 82.60 | 87.90 | 0.00 | - | 1 | 23 | 26.69% |
| LLY250620P00780000 | 2024-05-13 1:46PM EDT | 2025-06-20 | 92.82 | 91.00 | 96.40 | -14.98 | -12.20% | 2 | 2 | 26.17% |
| LLY251219P00780000 | 2024-04-30 9:58AM EDT | 2025-12-19 | 95.88 | 105.05 | 108.60 | 0.00 | - | 1 | 1 | 24.93% |
| LLY260116P00780000 | 2024-05-02 3:57PM EDT | 2026-01-16 | 100.18 | 105.95 | 110.55 | 0.00 | - | 20 | 4 | 24.86% |
| LLY261218P00780000 | 2024-05-03 10:24AM EDT | 2026-12-18 | 135.89 | 124.05 | 128.80 | 0.00 | - | 3 | 11 | 23.76% |
