La bourse est fermée
Dow Jones
39 437,11 -75,73 (-0,19 %) Nasdaq
16 382,89 +42,02 (+0,26 %) Nikkei 225
38 179,46 -49,65 (-0,13 %) EUR/USD
1,0793 +0,0021 (+0,19 %) HANG SENG
19 115,06 +151,38 (+0,80 %) Bitcoin EUR
58 105,91 +1 208,69 (+2,12 %)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:59PM EDT. Marché ouvert.
Prix d’exercice:880.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00880000 | 2024-05-10 9:30AM EDT | 2024-05-17 | 0.06 | 0.01 | 0.50 | 0.00 | - | 2 | 236 | 57.32% |
| LLY240524C00880000 | 2024-05-03 10:01AM EDT | 2024-05-24 | 0.66 | 0.01 | 0.55 | 0.00 | - | 1 | 3 | 41.43% |
| LLY240531C00880000 | 2024-05-07 1:43PM EDT | 2024-05-31 | 1.00 | 0.11 | 0.69 | 0.00 | - | 5 | 15 | 34.17% |
| LLY240607C00880000 | 2024-05-08 10:58AM EDT | 2024-06-07 | 1.35 | 0.04 | 0.88 | 0.00 | - | 1 | 2 | 30.46% |
| LLY240614C00880000 | 2024-05-10 10:23AM EDT | 2024-06-14 | 1.83 | 0.01 | 1.90 | 0.00 | - | - | 1 | 31.40% |
| LLY240621C00880000 | 2024-05-13 11:31AM EDT | 2024-06-21 | 1.27 | 1.40 | 1.55 | -0.65 | -33.85% | 5 | 476 | 27.34% |
| LLY240719C00880000 | 2024-05-13 11:28AM EDT | 2024-07-19 | 3.75 | 4.05 | 4.25 | -1.35 | -26.47% | 1 | 454 | 26.50% |
| LLY240816C00880000 | 2024-05-10 9:49AM EDT | 2024-08-16 | 15.00 | 10.90 | 11.60 | 0.00 | - | 1 | 111 | 30.44% |
| LLY240920C00880000 | 2024-05-09 2:15PM EDT | 2024-09-20 | 20.85 | 15.85 | 16.45 | 0.00 | - | 1 | 412 | 29.76% |
| LLY241018C00880000 | 2024-05-09 3:15PM EDT | 2024-10-18 | 26.20 | 20.60 | 21.00 | 0.00 | - | 1 | 189 | 29.92% |
| LLY250117C00880000 | 2024-05-10 10:54AM EDT | 2025-01-17 | 44.00 | 39.95 | 40.95 | 0.00 | - | 12 | 283 | 33.00% |
| LLY250321C00880000 | 2024-05-03 3:50PM EDT | 2025-03-21 | 43.18 | 49.85 | 51.85 | 0.00 | - | 12 | 20 | 33.65% |
| LLY250620C00880000 | 2024-05-01 3:37PM EDT | 2025-06-20 | 77.70 | 64.00 | 67.65 | 0.00 | - | 1 | 7 | 34.76% |
| LLY251219C00880000 | 2024-03-01 1:20PM EDT | 2025-12-19 | 110.59 | 107.65 | 115.00 | 0.00 | - | 1 | 34 | 41.32% |
| LLY260116C00880000 | 2024-05-13 11:03AM EDT | 2026-01-16 | 92.50 | 93.20 | 97.10 | +3.50 | +3.93% | 2 | 81 | 35.79% |
| LLY261218C00880000 | 2024-04-26 12:53PM EDT | 2026-12-18 | 126.47 | 130.10 | 139.00 | 0.00 | - | 1 | 26 | 37.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00880000 | 2024-03-18 12:34PM EDT | 2024-05-17 | 116.64 | 127.25 | 132.45 | 0.00 | - | 20 | 5 | 118.70% |
| LLY240621P00880000 | 2023-10-13 10:26AM EDT | 2024-06-21 | 273.80 | 279.70 | 286.70 | 0.00 | - | 1 | 0 | 204.80% |
| LLY240719P00880000 | 2024-05-03 10:58AM EDT | 2024-07-19 | 144.98 | 121.55 | 124.45 | 0.00 | - | 16 | 16 | 23.98% |
| LLY241018P00880000 | 2024-04-12 9:46AM EDT | 2024-10-18 | 137.35 | 126.60 | 128.90 | 0.00 | - | 2 | 2 | 20.28% |
| LLY250117P00880000 | 2024-05-02 3:44PM EDT | 2025-01-17 | 140.75 | 138.50 | 141.00 | 0.00 | - | 8 | 15 | 23.09% |
| LLY250620P00880000 | 2024-05-01 2:27PM EDT | 2025-06-20 | 142.85 | 148.80 | 153.70 | 0.00 | - | - | 7 | 22.91% |
| LLY260116P00880000 | 2024-03-07 12:21PM EDT | 2026-01-16 | 160.03 | 155.05 | 163.85 | 0.00 | - | 1 | 0 | 21.45% |
