La bourse est fermée
CAC 40
8 219,14 +261,57 (+3,29 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +837,14 (+2,16 %) EUR/USD
1,0777 +0,0010 (+0,10 %) Gold future
2 366,90 -8,10 (-0,34 %) Bitcoin EUR
56 813,60 +230,21 (+0,41 %)
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:800.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00800000 | 2024-05-06 10:27AM EDT | 2024-05-17 | 0.61 | 0.55 | 0.70 | -0.36 | -37.11% | 973 | 2,212 | 26.03% |
| LLY240524C00800000 | 2024-05-06 10:25AM EDT | 2024-05-24 | 2.65 | 2.46 | 2.87 | +0.11 | +4.33% | 152 | 185 | 25.85% |
| LLY240531C00800000 | 2024-05-06 10:17AM EDT | 2024-05-31 | 4.18 | 3.70 | 4.50 | +0.98 | +30.62% | 38 | 172 | 24.42% |
| LLY240607C00800000 | 2024-05-03 3:56PM EDT | 2024-06-07 | 7.00 | 6.20 | 6.95 | +2.31 | +49.25% | 7 | 62 | 25.08% |
| LLY240614C00800000 | 2024-05-06 9:37AM EDT | 2024-06-14 | 9.75 | 9.60 | 10.50 | +3.25 | +50.00% | 46 | 27 | 27.07% |
| LLY240621C00800000 | 2024-05-06 10:28AM EDT | 2024-06-21 | 11.60 | 11.30 | 11.90 | +3.70 | +46.84% | 281 | 1,378 | 26.26% |
| LLY240628C00800000 | 2024-05-10 1:00PM EDT | 2024-06-28 | 15.06 | 13.20 | 14.90 | -7.24 | -32.47% | 188 | 2 | 27.37% |
| LLY240719C00800000 | 2024-05-06 10:00AM EDT | 2024-07-19 | 19.81 | 19.05 | 20.20 | +5.23 | +35.87% | 16 | 420 | 27.21% |
| LLY240816C00800000 | 2024-05-06 10:16AM EDT | 2024-08-16 | 32.70 | 31.10 | 32.85 | +7.45 | +29.50% | 9 | 259 | 31.42% |
| LLY240920C00800000 | 2024-05-06 10:13AM EDT | 2024-09-20 | 39.91 | 39.45 | 40.45 | +6.68 | +20.10% | 16 | 719 | 31.19% |
| LLY241018C00800000 | 2024-05-03 3:53PM EDT | 2024-10-18 | 47.90 | 45.90 | 46.70 | +10.40 | +27.73% | 2 | 220 | 31.48% |
| LLY250117C00800000 | 2024-05-06 10:18AM EDT | 2025-01-17 | 72.80 | 69.20 | 70.85 | +14.10 | +24.02% | 7 | 708 | 34.78% |
| LLY250221C00800000 | 2024-05-09 11:21AM EDT | 2025-02-21 | 86.40 | 75.25 | 77.75 | 0.00 | - | 1 | 1 | 35.15% |
| LLY250321C00800000 | 2024-05-03 2:11PM EDT | 2025-03-21 | 84.00 | 80.00 | 82.80 | +11.40 | +15.70% | 1 | 86 | 35.34% |
| LLY250620C00800000 | 2024-04-30 12:46PM EDT | 2025-06-20 | 97.70 | 95.05 | 98.65 | -10.30 | -9.54% | 4 | 213 | 36.08% |
| LLY251219C00800000 | 2024-05-06 9:59AM EDT | 2025-12-19 | 116.10 | 122.20 | 126.45 | +6.34 | +5.78% | 1 | 130 | 37.23% |
| LLY260116C00800000 | 2024-05-03 9:37AM EDT | 2026-01-16 | 136.47 | 127.30 | 130.40 | +21.49 | +18.69% | 13 | 228 | 37.38% |
| LLY261218C00800000 | 2024-05-06 9:39AM EDT | 2026-12-18 | 177.00 | 163.00 | 172.95 | +24.00 | +15.69% | 1 | 45 | 38.91% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00800000 | 2024-05-03 1:02PM EDT | 2024-05-17 | 29.44 | 38.15 | 42.40 | -33.26 | -53.05% | 2 | 315 | 35.94% |
| LLY240524P00800000 | 2024-05-01 3:02PM EDT | 2024-05-24 | 31.20 | 40.90 | 43.05 | 0.00 | - | - | 3 | 26.38% |
| LLY240531P00800000 | 2024-05-01 3:32PM EDT | 2024-05-31 | 33.50 | 41.65 | 44.15 | 0.00 | - | - | 27 | 23.71% |
| LLY240607P00800000 | 2024-05-03 1:20PM EDT | 2024-06-07 | 61.50 | 43.35 | 45.95 | 0.00 | - | 4 | 3 | 23.49% |
| LLY240614P00800000 | 2024-05-02 12:21PM EDT | 2024-06-14 | 50.00 | 45.70 | 48.60 | 0.00 | - | - | 1 | 24.60% |
| LLY240621P00800000 | 2024-05-01 3:19PM EDT | 2024-06-21 | 46.05 | 47.25 | 49.95 | +8.00 | +21.02% | 3 | 159 | 24.02% |
| LLY240719P00800000 | 2024-04-30 11:04AM EDT | 2024-07-19 | 52.15 | 51.90 | 53.60 | +5.95 | +12.88% | 4 | 92 | 21.73% |
| LLY240816P00800000 | 2024-05-01 3:32PM EDT | 2024-08-16 | 55.00 | 61.25 | 63.65 | +0.85 | +1.57% | 1 | 9 | 25.31% |
| LLY240920P00800000 | 2024-05-03 1:47PM EDT | 2024-09-20 | 58.94 | 66.30 | 68.65 | -23.56 | -28.56% | 116 | 768 | 24.57% |
| LLY241018P00800000 | 2024-05-02 2:54PM EDT | 2024-10-18 | 64.15 | 69.80 | 71.60 | -9.00 | -12.30% | 1 | 244 | 23.84% |
| LLY250117P00800000 | 2024-05-06 9:39AM EDT | 2025-01-17 | 78.60 | 84.50 | 86.45 | -15.35 | -16.34% | 1 | 323 | 25.05% |
| LLY250221P00800000 | 2024-05-09 12:02PM EDT | 2025-02-21 | 86.20 | 88.60 | 93.75 | 0.00 | - | 1 | 2 | 26.21% |
| LLY250321P00800000 | 2024-05-02 10:57AM EDT | 2025-03-21 | 91.41 | 90.55 | 96.65 | 0.00 | - | 6 | 211 | 26.06% |
| LLY250620P00800000 | 2024-03-18 2:36PM EDT | 2025-06-20 | 107.35 | 112.35 | 115.35 | 0.00 | - | 2 | 3 | 28.81% |
| LLY251219P00800000 | 2024-04-22 9:46AM EDT | 2025-12-19 | 135.89 | 112.30 | 115.95 | 0.00 | - | 1 | 9 | 24.09% |
| LLY260116P00800000 | 2024-04-25 9:43AM EDT | 2026-01-16 | 112.00 | 113.80 | 117.80 | -23.00 | -17.04% | 1 | 142 | 24.01% |
| LLY261218P00800000 | 2024-04-22 2:38PM EDT | 2026-12-18 | 130.65 | 131.05 | 140.00 | -19.30 | -12.87% | 851 | 855 | 23.86% |
