Marchés français ouverture 5 h 16 min
Dow Jones
39 512,84 +837,14 (+2,16 %) Nasdaq
16 340,87 +184,57 (+1,14 %) Nikkei 225
38 031,82 -197,29 (-0,52 %) EUR/USD
1,0772 0,0000 (-0,00 %) HANG SENG
18 904,58 -59,10 (-0,31 %) Bitcoin EUR
56 914,40 +402,31 (+0,71 %)
Eli Lilly and Company (LLY)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:790.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00790000 | 2024-05-06 10:25AM EDT | 2024-05-17 | 1.16 | 1.12 | 1.27 | -0.24 | -17.14% | 253 | 1,031 | 26.80% |
| LLY240524C00790000 | 2024-05-06 10:14AM EDT | 2024-05-24 | 4.44 | 3.75 | 4.30 | +1.29 | +40.95% | 32 | 63 | 26.18% |
| LLY240531C00790000 | 2024-05-06 9:52AM EDT | 2024-05-31 | 6.85 | 5.55 | 6.60 | +1.41 | +25.92% | 9 | 27 | 25.10% |
| LLY240607C00790000 | 2024-05-06 10:03AM EDT | 2024-06-07 | 10.00 | 8.60 | 9.10 | +3.20 | +47.06% | 2 | 18 | 25.14% |
| LLY240614C00790000 | 2024-05-03 1:04PM EDT | 2024-06-14 | 12.70 | 12.20 | 13.20 | +4.60 | +56.79% | 282 | 282 | 27.37% |
| LLY240621C00790000 | 2024-05-06 10:25AM EDT | 2024-06-21 | 14.80 | 14.30 | 14.80 | +3.80 | +34.55% | 21 | 431 | 26.59% |
| LLY240628C00790000 | 2024-05-09 2:42PM EDT | 2024-06-28 | 23.61 | 16.50 | 17.75 | 0.00 | - | 6 | 5 | 27.44% |
| LLY240719C00790000 | 2024-05-06 10:12AM EDT | 2024-07-19 | 23.65 | 21.90 | 23.75 | +5.16 | +27.91% | 14 | 187 | 27.61% |
| LLY240816C00790000 | 2024-05-02 10:12AM EDT | 2024-08-16 | 37.00 | 35.50 | 36.10 | -5.00 | -11.90% | 14 | 265 | 31.35% |
| LLY240920C00790000 | 2024-05-06 10:06AM EDT | 2024-09-20 | 45.32 | 43.40 | 44.15 | +11.82 | +35.28% | 11 | 100 | 31.31% |
| LLY241018C00790000 | 2024-05-06 9:31AM EDT | 2024-10-18 | 58.08 | 50.15 | 50.90 | +16.13 | +38.45% | 1 | 44 | 31.81% |
| LLY241115C00790000 | 2024-05-07 3:27PM EDT | 2024-11-15 | 70.33 | 58.60 | 60.50 | 0.00 | - | - | 1 | 33.76% |
| LLY250117C00790000 | 2024-05-03 2:48PM EDT | 2025-01-17 | 77.25 | 73.15 | 74.95 | +13.85 | +21.85% | 5 | 510 | 34.96% |
| LLY250321C00790000 | 2024-05-03 3:50PM EDT | 2025-03-21 | 73.49 | 84.20 | 88.30 | 0.00 | - | 10 | 18 | 36.00% |
| LLY250620C00790000 | 2024-05-03 2:56PM EDT | 2025-06-20 | 113.35 | 98.70 | 103.05 | +22.90 | +25.32% | 1 | 61 | 36.32% |
| LLY251219C00790000 | 2024-03-08 3:22PM EDT | 2025-12-19 | 140.81 | 150.30 | 156.95 | 0.00 | - | 5 | 76 | 44.36% |
| LLY260116C00790000 | 2024-05-01 3:14PM EDT | 2026-01-16 | 149.00 | 129.95 | 134.40 | 0.00 | - | 1 | 43 | 37.49% |
| LLY261218C00790000 | 2024-05-02 1:57PM EDT | 2026-12-18 | 171.92 | 168.00 | 176.95 | 0.00 | - | 1 | 70 | 39.03% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00790000 | 2024-05-03 1:02PM EDT | 2024-05-17 | 26.50 | 29.30 | 32.80 | -26.78 | -50.26% | 1 | 368 | 34.42% |
| LLY240524P00790000 | 2024-05-01 9:51AM EDT | 2024-05-24 | 46.65 | 31.80 | 34.25 | +18.50 | +65.72% | 2 | 27 | 26.06% |
| LLY240531P00790000 | 2024-05-03 12:57PM EDT | 2024-05-31 | 32.17 | 33.50 | 36.65 | -23.65 | -42.37% | 1 | 17 | 25.20% |
| LLY240607P00790000 | 2024-04-30 9:35AM EDT | 2024-06-07 | 29.04 | 35.60 | 38.40 | 0.00 | - | - | 1 | 24.14% |
| LLY240621P00790000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 38.80 | 40.10 | 42.30 | -22.20 | -36.39% | 3 | 177 | 23.88% |
| LLY240719P00790000 | 2024-05-03 2:29PM EDT | 2024-07-19 | 44.35 | 45.30 | 47.30 | -17.80 | -28.64% | 4 | 81 | 22.45% |
| LLY240816P00790000 | 2024-05-03 2:13PM EDT | 2024-08-16 | 52.35 | 55.65 | 56.75 | -16.30 | -23.74% | 1 | 58 | 25.24% |
| LLY240920P00790000 | 2024-05-02 10:26AM EDT | 2024-09-20 | 55.10 | 60.60 | 61.75 | -4.75 | -7.94% | 5 | 63 | 24.42% |
| LLY241018P00790000 | 2024-05-01 11:40AM EDT | 2024-10-18 | 64.35 | 64.00 | 66.00 | +3.70 | +6.10% | 1 | 46 | 24.33% |
| LLY250117P00790000 | 2024-05-03 9:50AM EDT | 2025-01-17 | 74.10 | 78.75 | 80.55 | -17.50 | -19.10% | 4 | 380 | 25.25% |
| LLY250321P00790000 | 2024-05-01 3:05PM EDT | 2025-03-21 | 91.30 | 85.35 | 87.95 | +11.50 | +14.41% | 31 | 32 | 25.21% |
| LLY250620P00790000 | 2024-05-01 2:27PM EDT | 2025-06-20 | 90.90 | 93.40 | 96.25 | 0.00 | - | - | 3 | 24.79% |
| LLY251219P00790000 | 2024-03-05 10:33AM EDT | 2025-12-19 | 108.03 | 110.20 | 116.70 | 0.00 | - | - | 3 | 25.92% |
| LLY260116P00790000 | 2024-03-20 10:55AM EDT | 2026-01-16 | 115.30 | 130.35 | 135.45 | 0.00 | - | - | 1 | 30.10% |
| LLY261218P00790000 | 2024-04-09 10:03AM EDT | 2026-12-18 | 134.35 | 123.10 | 132.00 | 0.00 | - | 10 | 11 | 23.50% |
