La bourse est fermée
CAC 40
8 219,14 +261,57 (+3,29 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +837,14 (+2,16 %) EUR/USD
1,0777 +0,0010 (+0,10 %) Gold future
2 366,90 -8,10 (-0,34 %) Bitcoin EUR
56 929,14 +365,23 (+0,65 %)
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:980.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00980000 | 2024-04-30 12:12PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.08 | -0.20 | -86.96% | 1 | 574 | 68.95% |
| LLY240621C00980000 | 2024-04-30 11:15AM EDT | 2024-06-21 | 0.33 | 0.01 | 0.90 | -0.47 | -58.75% | 1 | 30 | 37.73% |
| LLY240719C00980000 | 2024-05-02 10:15AM EDT | 2024-07-19 | 1.64 | 0.75 | 1.61 | 0.00 | - | 2 | 35 | 32.04% |
| LLY240816C00980000 | 2024-04-30 9:47AM EDT | 2024-08-16 | 6.50 | 2.62 | 3.50 | 0.00 | - | 4 | 5 | 31.46% |
| LLY240920C00980000 | 2024-04-19 9:32AM EDT | 2024-09-20 | 7.70 | 5.15 | 5.75 | -1.27 | -14.16% | 3 | 53 | 30.22% |
| LLY241018C00980000 | 2024-05-03 11:19AM EDT | 2024-10-18 | 10.45 | 6.75 | 8.45 | +5.00 | +91.74% | 1 | 155 | 30.33% |
| LLY250117C00980000 | 2024-05-02 3:55PM EDT | 2025-01-17 | 21.66 | 20.25 | 21.35 | +1.66 | +8.30% | 1 | 269 | 32.44% |
| LLY250321C00980000 | 2024-05-03 1:31PM EDT | 2025-03-21 | 24.21 | 25.65 | 32.75 | 0.00 | - | 2 | 12 | 34.27% |
| LLY250620C00980000 | 2024-04-02 9:43AM EDT | 2025-06-20 | 49.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| LLY251219C00980000 | 2024-05-03 10:19AM EDT | 2025-12-19 | 55.50 | 60.75 | 66.65 | 0.00 | - | 1 | 30 | 34.99% |
| LLY260116C00980000 | 2024-04-30 9:56AM EDT | 2026-01-16 | 73.80 | 64.60 | 68.85 | -11.20 | -13.18% | 1 | 46 | 34.78% |
| LLY261218C00980000 | 2024-04-29 2:56PM EDT | 2026-12-18 | 95.03 | 100.00 | 108.90 | 0.00 | - | 1 | 32 | 36.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621P00980000 | 2024-02-20 2:31PM EDT | 2024-06-21 | 224.45 | 207.70 | 212.60 | 0.00 | - | - | 0 | 0.00% |
| LLY250117P00980000 | 2024-05-02 2:14PM EDT | 2025-01-17 | 223.90 | 220.45 | 224.10 | 0.00 | - | 2 | 1 | 20.32% |
| LLY250620P00980000 | 2024-05-02 1:43PM EDT | 2025-06-20 | 228.50 | 224.45 | 231.00 | 0.00 | - | - | 1 | 20.60% |
| LLY260116P00980000 | 2024-02-05 3:34PM EDT | 2026-01-16 | 280.00 | 223.10 | 231.25 | 0.00 | - | - | 3 | 16.85% |
