La bourse est fermée
Dow Jones
39 451,88 -60,96 (-0,15 %) Nasdaq
16 380,65 +39,78 (+0,24 %) Nikkei 225
38 179,46 -49,65 (-0,13 %) EUR/USD
1,0796 +0,0023 (+0,22 %) HANG SENG
19 115,06 +151,38 (+0,80 %) Bitcoin EUR
58 135,97 +1 272,67 (+2,24 %)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:47PM EDT. Marché ouvert.
Prix d’exercice:960.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00960000 | 2024-04-30 10:00AM EDT | 2024-05-17 | 1.00 | 0.01 | 0.30 | 0.00 | - | 10 | 139 | 80.37% |
| LLY240524C00960000 | 2024-05-01 9:55AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.26 | 0.00 | - | 1 | 7 | 51.07% |
| LLY240621C00960000 | 2024-04-30 11:06AM EDT | 2024-06-21 | 1.04 | 0.10 | 0.75 | 0.00 | - | 1 | 12 | 34.96% |
| LLY240719C00960000 | 2024-05-09 9:41AM EDT | 2024-07-19 | 2.24 | 0.65 | 1.47 | 0.00 | - | 12 | 89 | 29.96% |
| LLY240816C00960000 | 2024-05-09 1:41PM EDT | 2024-08-16 | 5.49 | 3.70 | 4.05 | 0.00 | - | 3 | 50 | 30.92% |
| LLY240920C00960000 | 2024-05-07 11:32AM EDT | 2024-09-20 | 9.05 | 6.10 | 6.60 | 0.00 | - | 2 | 67 | 29.82% |
| LLY241018C00960000 | 2024-05-13 11:19AM EDT | 2024-10-18 | 8.35 | 8.55 | 9.00 | -4.05 | -32.66% | 2 | 37 | 29.46% |
| LLY250117C00960000 | 2024-05-10 9:42AM EDT | 2025-01-17 | 22.75 | 22.15 | 23.50 | -5.25 | -18.75% | 2 | 251 | 32.31% |
| LLY250221C00960000 | 2024-05-09 1:23PM EDT | 2025-02-21 | 33.65 | 27.20 | 31.80 | 0.00 | - | 59 | 58 | 34.20% |
| LLY250321C00960000 | 2024-05-02 3:55PM EDT | 2025-03-21 | 31.30 | 30.50 | 33.85 | 0.00 | - | 2 | 2 | 33.52% |
| LLY250620C00960000 | 2024-05-06 3:37PM EDT | 2025-06-20 | 47.36 | 41.60 | 45.65 | 0.00 | - | 1 | 85 | 33.80% |
| LLY251219C00960000 | 2024-04-02 9:39AM EDT | 2025-12-19 | 76.70 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 3.13% |
| LLY260116C00960000 | 2024-05-07 1:36PM EDT | 2026-01-16 | 81.90 | 69.75 | 72.50 | 0.00 | - | 4 | 9 | 34.80% |
| LLY261218C00960000 | 2024-05-06 10:00AM EDT | 2026-12-18 | 104.00 | 104.40 | 112.60 | 0.00 | - | 1 | 20 | 36.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00960000 | 2024-02-20 2:02PM EDT | 2024-05-17 | 204.10 | 186.90 | 191.80 | 0.00 | - | - | 0 | 0.00% |
| LLY240719P00960000 | 2024-02-20 2:56PM EDT | 2024-07-19 | 206.35 | 189.50 | 194.35 | 0.00 | - | - | 1 | 0.00% |
| LLY240920P00960000 | 2024-04-12 10:07AM EDT | 2024-09-20 | 203.20 | 198.70 | 202.60 | 0.00 | - | 2 | 0 | 18.84% |
| LLY250117P00960000 | 2024-05-02 3:41PM EDT | 2025-01-17 | 206.35 | 204.80 | 207.80 | 0.00 | - | 2 | 3 | 20.94% |
