La bourse est fermée
Dow Jones
39 509,45 -3,39 (-0,01 %) Nasdaq
16 392,85 +51,98 (+0,32 %) Nikkei 225
38 179,46 -49,65 (-0,13 %) EUR/USD
1,0799 +0,0027 (+0,25 %) HANG SENG
19 115,06 +151,38 (+0,80 %) Bitcoin EUR
58 421,30 +1 557,75 (+2,74 %)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:06PM EDT. Marché ouvert.
Prix d’exercice:900.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00900000 | 2024-05-13 11:10AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.13 | -0.12 | -92.31% | 1 | 731 | 56.84% |
| LLY240524C00900000 | 2024-05-10 3:56PM EDT | 2024-05-24 | 0.08 | 0.01 | 0.52 | 0.00 | - | 1 | 7 | 47.19% |
| LLY240531C00900000 | 2024-05-03 11:12AM EDT | 2024-05-31 | 0.43 | 0.05 | 0.62 | 0.00 | - | 4 | 5 | 38.55% |
| LLY240607C00900000 | 2024-05-13 11:07AM EDT | 2024-06-07 | 0.30 | 0.17 | 0.44 | -0.45 | -60.00% | 3 | 4 | 31.28% |
| LLY240614C00900000 | 2024-05-09 1:55PM EDT | 2024-06-14 | 1.58 | 0.01 | 1.50 | 0.00 | - | 4 | 9 | 34.11% |
| LLY240621C00900000 | 2024-05-13 10:01AM EDT | 2024-06-21 | 0.90 | 0.53 | 1.37 | -0.36 | -28.57% | 6 | 1,554 | 30.46% |
| LLY240719C00900000 | 2024-05-13 11:19AM EDT | 2024-07-19 | 2.65 | 2.49 | 2.70 | -0.63 | -19.21% | 2 | 430 | 26.85% |
| LLY240816C00900000 | 2024-05-13 9:58AM EDT | 2024-08-16 | 8.00 | 7.65 | 8.10 | -1.30 | -13.98% | 10 | 160 | 30.11% |
| LLY240920C00900000 | 2024-05-13 11:40AM EDT | 2024-09-20 | 12.01 | 11.85 | 12.20 | -5.99 | -33.28% | 1 | 187 | 29.45% |
| LLY241018C00900000 | 2024-05-10 3:41PM EDT | 2024-10-18 | 18.10 | 15.60 | 16.10 | 0.00 | - | 16 | 295 | 29.56% |
| LLY241115C00900000 | 2024-05-08 11:25AM EDT | 2024-11-15 | 29.75 | 21.25 | 22.50 | 0.00 | - | - | 5 | 31.15% |
| LLY250117C00900000 | 2024-05-13 9:32AM EDT | 2025-01-17 | 36.00 | 33.10 | 34.30 | -0.62 | -1.69% | 1 | 1,563 | 32.58% |
| LLY250321C00900000 | 2024-05-10 2:09PM EDT | 2025-03-21 | 47.50 | 42.80 | 47.10 | 0.00 | - | 3 | 37 | 34.20% |
| LLY250620C00900000 | 2024-05-13 10:49AM EDT | 2025-06-20 | 57.15 | 56.30 | 59.05 | -13.05 | -18.59% | 4 | 25 | 34.12% |
| LLY251219C00900000 | 2024-05-13 11:47AM EDT | 2025-12-19 | 83.65 | 81.70 | 84.65 | +1.65 | +2.01% | 1 | 318 | 35.23% |
| LLY260116C00900000 | 2024-05-13 9:38AM EDT | 2026-01-16 | 88.00 | 85.55 | 87.45 | -9.00 | -9.28% | 1 | 127 | 35.14% |
| LLY261218C00900000 | 2024-05-09 3:18PM EDT | 2026-12-18 | 137.98 | 121.05 | 129.40 | 0.00 | - | 1 | 74 | 36.91% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00900000 | 2024-04-30 9:30AM EDT | 2024-05-17 | 128.75 | 145.10 | 150.85 | 0.00 | - | 1 | 0 | 101.56% |
| LLY240621P00900000 | 2024-03-07 11:33AM EDT | 2024-06-21 | 130.40 | 121.40 | 124.05 | 0.00 | - | 1 | 11 | 0.00% |
| LLY240719P00900000 | 2024-05-03 10:58AM EDT | 2024-07-19 | 164.70 | 146.05 | 149.35 | 0.00 | - | 16 | 17 | 30.19% |
| LLY240816P00900000 | 2024-04-22 10:18AM EDT | 2024-08-16 | 171.15 | 146.95 | 149.85 | 0.00 | - | - | 3 | 26.14% |
| LLY240920P00900000 | 2024-05-07 3:51PM EDT | 2024-09-20 | 131.40 | 148.45 | 150.70 | 0.00 | - | 60 | 1 | 23.37% |
| LLY241018P00900000 | 2024-04-30 1:19PM EDT | 2024-10-18 | 131.35 | 149.50 | 152.00 | 0.00 | - | 3 | 2 | 22.48% |
| LLY250117P00900000 | 2024-05-02 3:42PM EDT | 2025-01-17 | 155.85 | 157.30 | 160.60 | 0.00 | - | 4 | 41 | 23.35% |
| LLY250321P00900000 | 2024-05-02 1:43PM EDT | 2025-03-21 | 158.55 | 160.55 | 165.65 | 0.00 | - | 17 | 11 | 23.29% |
| LLY251219P00900000 | 2024-04-02 12:59PM EDT | 2025-12-19 | 183.35 | 175.15 | 182.65 | 0.00 | - | - | 2 | 22.32% |
| LLY260116P00900000 | 2024-03-07 12:21PM EDT | 2026-01-16 | 172.47 | 168.00 | 175.75 | 0.00 | - | 1 | 5 | 19.79% |
| LLY261218P00900000 | 2024-03-05 11:11AM EDT | 2026-12-18 | 187.00 | 188.00 | 197.00 | 0.00 | - | 2 | 2 | 20.77% |
