Marchés français ouverture 4 h 43 min
Dow Jones
39 512,84 +837,14 (+2,16 %) Nasdaq
16 340,87 +184,57 (+1,14 %) Nikkei 225
38 096,40 -132,71 (-0,35 %) EUR/USD
1,0774 +0,0001 (+0,01 %) HANG SENG
18 852,39 -111,29 (-0,59 %) Bitcoin EUR
56 947,19 +452,60 (+0,80 %)
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:840.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00840000 | 2024-05-06 10:21AM EDT | 2024-05-17 | 0.07 | 0.03 | 0.07 | -0.23 | -76.67% | 192 | 1,067 | 34.57% |
| LLY240524C00840000 | 2024-05-03 3:49PM EDT | 2024-05-24 | 0.59 | 0.23 | 1.06 | -0.21 | -26.25% | 3 | 61 | 33.85% |
| LLY240531C00840000 | 2024-05-03 9:58AM EDT | 2024-05-31 | 2.19 | 0.69 | 1.05 | +0.90 | +69.77% | 8 | 65 | 26.85% |
| LLY240607C00840000 | 2024-05-03 1:56PM EDT | 2024-06-07 | 1.96 | 1.67 | 2.17 | +0.24 | +13.95% | 2 | 65 | 27.02% |
| LLY240614C00840000 | 2024-05-08 9:35AM EDT | 2024-06-14 | 6.10 | 2.75 | 3.75 | 0.00 | - | - | 2 | 27.77% |
| LLY240621C00840000 | 2024-05-06 10:26AM EDT | 2024-06-21 | 4.77 | 4.35 | 4.70 | +1.17 | +32.50% | 12 | 450 | 26.98% |
| LLY240719C00840000 | 2024-05-03 10:43AM EDT | 2024-07-19 | 11.60 | 9.25 | 9.75 | +4.39 | +60.89% | 14 | 477 | 26.66% |
| LLY240816C00840000 | 2024-05-06 10:25AM EDT | 2024-08-16 | 20.00 | 18.65 | 20.10 | +5.10 | +34.23% | 33 | 246 | 30.79% |
| LLY240920C00840000 | 2024-05-03 3:54PM EDT | 2024-09-20 | 26.35 | 26.05 | 27.40 | +5.55 | +26.68% | 21 | 162 | 30.91% |
| LLY241018C00840000 | 2024-04-30 10:00AM EDT | 2024-10-18 | 33.30 | 31.60 | 32.50 | -16.50 | -33.13% | 21 | 42 | 30.83% |
| LLY241115C00840000 | 2024-05-08 3:16PM EDT | 2024-11-15 | 47.95 | 39.45 | 41.45 | 0.00 | - | - | 11 | 32.81% |
| LLY250117C00840000 | 2024-05-06 10:13AM EDT | 2025-01-17 | 56.35 | 53.55 | 55.15 | +12.40 | +28.21% | 3 | 470 | 34.03% |
| LLY250321C00840000 | 2024-05-03 10:20AM EDT | 2025-03-21 | 55.50 | 64.30 | 69.75 | 0.00 | - | 2 | 28 | 35.69% |
| LLY250620C00840000 | 2024-05-03 1:36PM EDT | 2025-06-20 | 91.55 | 79.50 | 82.30 | +21.95 | +31.54% | 1 | 7 | 35.37% |
| LLY251219C00840000 | 2024-04-16 9:51AM EDT | 2025-12-19 | 113.44 | 105.40 | 110.15 | +4.00 | +3.65% | 1 | 102 | 36.62% |
| LLY260116C00840000 | 2024-05-02 12:41PM EDT | 2026-01-16 | 112.00 | 108.75 | 112.95 | 0.00 | - | 10 | 52 | 36.49% |
| LLY261218C00840000 | 2024-05-01 11:26AM EDT | 2026-12-18 | 159.00 | 147.05 | 155.60 | -3.95 | -2.42% | 1 | 17 | 38.09% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00840000 | 2024-04-30 2:08PM EDT | 2024-05-17 | 62.25 | 77.40 | 82.80 | 0.00 | - | 8 | 9 | 65.80% |
| LLY240524P00840000 | 2024-04-18 9:50AM EDT | 2024-05-24 | 92.10 | 78.35 | 83.20 | 0.00 | - | - | 1 | 44.04% |
| LLY240621P00840000 | 2024-05-10 11:12AM EDT | 2024-06-21 | 75.25 | 80.65 | 82.85 | +2.30 | +3.15% | 2 | 8 | 23.39% |
| LLY240719P00840000 | 2024-04-11 2:05PM EDT | 2024-07-19 | 93.26 | 82.85 | 85.80 | 0.00 | - | 1 | 1 | 22.15% |
| LLY240920P00840000 | 2024-05-07 11:46AM EDT | 2024-09-20 | 85.90 | 93.00 | 95.90 | 0.00 | - | 18 | 10 | 23.61% |
| LLY250117P00840000 | 2024-04-30 12:27PM EDT | 2025-01-17 | 102.00 | 109.15 | 111.55 | +0.05 | +0.05% | 2 | 49 | 24.20% |
| LLY250321P00840000 | 2024-04-16 9:42AM EDT | 2025-03-21 | 130.15 | 114.20 | 117.95 | 0.00 | - | - | 3 | 24.07% |
| LLY251219P00840000 | 2024-02-12 11:28AM EDT | 2025-12-19 | 151.94 | 145.35 | 152.65 | 0.00 | - | - | 1 | 26.87% |
| LLY260116P00840000 | 2024-02-16 12:11PM EDT | 2026-01-16 | 127.78 | 147.15 | 153.55 | 0.00 | - | 1 | 13 | 26.49% |
