La bourse ferme dans 6 h 7 min
CAC 40
8 211,80 -7,34 (-0,09 %) Euro Stoxx 50
5 076,46 -8,62 (-0,17 %) Dow Jones
39 512,84 +837,14 (+2,16 %) EUR/USD
1,0787 +0,0015 (+0,14 %) Gold future
2 349,60 -25,40 (-1,07 %) Bitcoin EUR
58 343,84 +1 762,75 (+3,12 %)
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:860.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00860000 | 2024-05-10 10:15AM EDT | 2024-05-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| LLY240524C00860000 | 2024-05-08 1:06PM EDT | 2024-05-24 | 1.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| LLY240531C00860000 | 2024-05-08 12:07PM EDT | 2024-05-31 | 1.29 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| LLY240607C00860000 | 2024-05-06 2:06PM EDT | 2024-06-07 | 1.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY240614C00860000 | 2024-05-08 10:07AM EDT | 2024-06-14 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| LLY240621C00860000 | 2024-05-10 3:34PM EDT | 2024-06-21 | 2.96 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| LLY240719C00860000 | 2024-05-10 10:23AM EDT | 2024-07-19 | 8.44 | 0.00 | 0.00 | 0.00 | - | 600 | 0 | 6.25% |
| LLY240816C00860000 | 2024-05-10 12:08PM EDT | 2024-08-16 | 16.79 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| LLY240920C00860000 | 2024-05-10 10:18AM EDT | 2024-09-20 | 24.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY241018C00860000 | 2024-05-10 9:47AM EDT | 2024-10-18 | 31.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LLY241115C00860000 | 2024-05-10 10:24AM EDT | 2024-11-15 | 37.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| LLY250117C00860000 | 2024-05-10 2:55PM EDT | 2025-01-17 | 48.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY250221C00860000 | 2024-05-08 11:57AM EDT | 2025-02-21 | 61.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| LLY250321C00860000 | 2024-05-01 3:02PM EDT | 2025-03-21 | 70.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| LLY250620C00860000 | 2024-05-03 3:29PM EDT | 2025-06-20 | 63.95 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| LLY251219C00860000 | 2024-05-07 9:35AM EDT | 2025-12-19 | 105.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| LLY260116C00860000 | 2024-05-09 10:52AM EDT | 2026-01-16 | 112.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| LLY261218C00860000 | 2024-03-04 10:45AM EDT | 2026-12-18 | 161.40 | 153.10 | 161.95 | 0.00 | - | 3 | 3 | 40.68% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00860000 | 2024-03-18 12:34PM EDT | 2024-05-17 | 98.94 | 108.40 | 113.50 | 0.00 | - | 20 | 3 | 116.61% |
| LLY240621P00860000 | 2024-05-02 3:16PM EDT | 2024-06-21 | 102.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240719P00860000 | 2024-04-30 2:39PM EDT | 2024-07-19 | 87.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY250117P00860000 | 2024-04-03 10:35AM EDT | 2025-01-17 | 119.24 | 137.80 | 141.85 | 0.00 | - | 9 | 18 | 30.94% |
| LLY250620P00860000 | 2024-04-05 3:11PM EDT | 2025-06-20 | 134.68 | 148.70 | 156.95 | 0.00 | - | 2 | 2 | 29.30% |
| LLY261218P00860000 | 2024-03-05 11:15AM EDT | 2026-12-18 | 164.00 | 164.15 | 171.70 | 0.00 | - | 1 | 0 | 22.21% |
