La bourse ferme dans 3 h 51 min
CAC 40
8 205,33 -13,81 (-0,17 %) Euro Stoxx 50
5 077,57 -7,51 (-0,15 %) Dow Jones
39 512,84 +837,14 (+2,16 %) EUR/USD
1,0789 +0,0016 (+0,15 %) Gold future
2 347,20 -27,80 (-1,17 %) Bitcoin EUR
58 139,95 +1 446,80 (+2,55 %)
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:810.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00810000 | 2024-05-10 3:56PM EDT | 2024-05-17 | 0.13 | 0.00 | 0.00 | 0.00 | - | 23 | 2,982 | 12.50% |
| LLY240524C00810000 | 2024-05-09 12:03PM EDT | 2024-05-24 | 4.00 | 0.00 | 0.00 | 0.00 | - | 7 | 60 | 6.25% |
| LLY240531C00810000 | 2024-05-10 3:58PM EDT | 2024-05-31 | 2.94 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 6.25% |
| LLY240607C00810000 | 2024-05-10 3:45PM EDT | 2024-06-07 | 4.90 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 6.25% |
| LLY240614C00810000 | 2024-05-10 4:00PM EDT | 2024-06-14 | 7.38 | 0.00 | 0.00 | 0.00 | - | 26 | 43 | 3.13% |
| LLY240621C00810000 | 2024-05-10 2:55PM EDT | 2024-06-21 | 9.50 | 0.00 | 0.00 | 0.00 | - | 3 | 290 | 3.13% |
| LLY240719C00810000 | 2024-05-10 12:47PM EDT | 2024-07-19 | 17.85 | 0.00 | 0.00 | 0.00 | - | 1 | 237 | 3.13% |
| LLY240816C00810000 | 2024-05-09 1:41PM EDT | 2024-08-16 | 35.40 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 3.13% |
| LLY240920C00810000 | 2024-05-10 3:48PM EDT | 2024-09-20 | 36.00 | 0.00 | 0.00 | 0.00 | - | 4 | 68 | 1.56% |
| LLY241018C00810000 | 2024-05-09 3:10PM EDT | 2024-10-18 | 49.60 | 0.00 | 0.00 | 0.00 | - | 11 | 56 | 1.56% |
| LLY241115C00810000 | 2024-05-09 3:56PM EDT | 2024-11-15 | 57.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 1.56% |
| LLY261218C00810000 | 2024-04-26 11:47AM EDT | 2026-12-18 | 155.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00810000 | 2024-05-02 1:05PM EDT | 2024-05-17 | 54.45 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| LLY240524P00810000 | 2024-05-01 3:09PM EDT | 2024-05-24 | 37.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| LLY240621P00810000 | 2024-05-10 11:11AM EDT | 2024-06-21 | 50.60 | 0.00 | 0.00 | 0.00 | - | 3 | 64 | 0.00% |
| LLY240719P00810000 | 2024-05-10 2:19PM EDT | 2024-07-19 | 57.95 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 0.00% |
| LLY240816P00810000 | 2024-05-01 3:21PM EDT | 2024-08-16 | 59.25 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 0.00% |
| LLY240920P00810000 | 2024-05-07 11:18AM EDT | 2024-09-20 | 67.71 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| LLY241018P00810000 | 2024-04-11 2:55PM EDT | 2024-10-18 | 87.85 | 75.80 | 78.15 | 0.00 | - | 2 | 4 | 23.83% |
