La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,04 (+0,32 %) EUR/USD
1,0774 +0,0007 (+0,06 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 873,51 +114,77 (+0,20 %)
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:940.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00940000 | 2024-05-02 3:52PM EDT | 2024-05-17 | 0.09 | 0.01 | 0.09 | -0.02 | -18.18% | 2 | 177 | 59.38% |
| LLY240621C00940000 | 2024-05-02 3:52PM EDT | 2024-06-21 | 0.70 | 0.14 | 0.56 | 0.00 | - | 2 | 58 | 30.25% |
| LLY240719C00940000 | 2024-04-30 12:18PM EDT | 2024-07-19 | 3.90 | 1.17 | 2.30 | 0.00 | - | 3 | 19 | 29.78% |
| LLY240816C00940000 | 2024-05-09 1:41PM EDT | 2024-08-16 | 7.14 | 5.15 | 5.50 | 0.00 | - | 1 | 6 | 30.64% |
| LLY240920C00940000 | 2024-05-06 3:59PM EDT | 2024-09-20 | 10.00 | 8.25 | 8.95 | 0.00 | - | 1 | 52 | 30.03% |
| LLY241018C00940000 | 2024-05-08 1:44PM EDT | 2024-10-18 | 15.37 | 10.95 | 12.00 | 0.00 | - | 2 | 80 | 29.85% |
| LLY241115C00940000 | 2024-05-09 11:58AM EDT | 2024-11-15 | 19.80 | 16.40 | 17.65 | 0.00 | - | 2 | 3 | 31.43% |
| LLY250117C00940000 | 2024-05-08 10:12AM EDT | 2025-01-17 | 32.45 | 27.20 | 28.20 | 0.00 | - | 1 | 157 | 32.70% |
| LLY250321C00940000 | 2024-05-07 3:25PM EDT | 2025-03-21 | 43.20 | 35.10 | 37.55 | 0.00 | - | 1 | 13 | 33.19% |
| LLY250620C00940000 | 2024-05-07 1:36PM EDT | 2025-06-20 | 58.10 | 49.00 | 51.45 | 0.00 | - | 2 | 2 | 34.09% |
| LLY251219C00940000 | 2024-04-19 1:55PM EDT | 2025-12-19 | 70.70 | 73.10 | 76.80 | 0.00 | - | 3 | 78 | 35.28% |
| LLY260116C00940000 | 2024-05-07 1:36PM EDT | 2026-01-16 | 87.55 | 76.60 | 79.90 | 0.00 | - | 2 | 18 | 35.28% |
| LLY261218C00940000 | 2024-05-06 2:42PM EDT | 2026-12-18 | 118.00 | 112.00 | 121.00 | 0.00 | - | 1 | 9 | 36.86% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00940000 | 2024-02-20 2:33PM EDT | 2024-05-17 | 185.40 | 167.30 | 172.25 | 0.00 | - | - | 9 | 0.00% |
| LLY241018P00940000 | 2024-04-26 12:12PM EDT | 2024-10-18 | 208.40 | 179.65 | 182.80 | 0.00 | - | 2 | 1 | 20.44% |
| LLY250117P00940000 | 2024-05-02 2:14PM EDT | 2025-01-17 | 188.35 | 185.00 | 188.00 | 0.00 | - | - | 1 | 21.12% |
| LLY251219P00940000 | 2024-04-05 3:11PM EDT | 2025-12-19 | 198.43 | 217.05 | 226.00 | 0.00 | - | 2 | 2 | 26.80% |
| LLY260116P00940000 | 2024-01-12 3:08PM EDT | 2026-01-16 | 299.00 | 214.00 | 221.20 | 0.00 | - | - | 2 | 24.82% |
