Italia markets close in 6 hours 7 minutes
FTSE MIB
34.449,71 -209,84 (-0,61%) Dow Jones
38.852,86 -216,74 (-0,55%) Nasdaq
17.019,88 +99,08 (+0,59%) Nikkei 225
38.556,87 -298,50 (-0,77%) Petrolio
80,50 +0,67 (+0,84%) Bitcoin EUR
62.443,41 -279,60 (-0,45%)
Eli Lilly and Company (LLY)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240628C00470000 | 2024-05-21 3:11PM EDT | 470.00 | 336.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY240628C00650000 | 2024-05-16 10:08AM EDT | 650.00 | 132.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY240628C00670000 | 2024-05-10 12:15PM EDT | 670.00 | 101.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY240628C00675000 | 2024-05-13 3:59PM EDT | 675.00 | 90.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LLY240628C00690000 | 2024-05-28 11:57AM EDT | 690.00 | 122.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY240628C00700000 | 2024-05-16 10:10AM EDT | 700.00 | 85.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY240628C00735000 | 2024-05-09 2:01PM EDT | 735.00 | 55.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240628C00740000 | 2024-05-22 3:54PM EDT | 740.00 | 70.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240628C00745000 | 2024-05-28 9:50AM EDT | 745.00 | 64.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240628C00750000 | 2024-05-28 9:46AM EDT | 750.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240628C00755000 | 2024-05-15 11:21AM EDT | 755.00 | 43.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240628C00760000 | 2024-05-28 9:50AM EDT | 760.00 | 52.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240628C00765000 | 2024-05-24 2:02PM EDT | 765.00 | 55.88 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| LLY240628C00770000 | 2024-05-28 3:54PM EDT | 770.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240628C00775000 | 2024-05-23 1:10PM EDT | 775.00 | 53.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240628C00780000 | 2024-05-28 11:43AM EDT | 780.00 | 42.81 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY240628C00785000 | 2024-05-28 10:13AM EDT | 785.00 | 36.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240628C00790000 | 2024-05-28 9:53AM EDT | 790.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240628C00795000 | 2024-05-24 3:10PM EDT | 795.00 | 33.63 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| LLY240628C00800000 | 2024-05-28 2:05PM EDT | 800.00 | 27.06 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| LLY240628C00805000 | 2024-05-28 10:42AM EDT | 805.00 | 25.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LLY240628C00810000 | 2024-05-28 2:52PM EDT | 810.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.20% |
| LLY240628C00815000 | 2024-05-28 9:36AM EDT | 815.00 | 22.28 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| LLY240628C00820000 | 2024-05-28 3:51PM EDT | 820.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| LLY240628C00825000 | 2024-05-28 3:41PM EDT | 825.00 | 16.89 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| LLY240628C00830000 | 2024-05-28 11:42AM EDT | 830.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| LLY240628C00835000 | 2024-05-28 11:46AM EDT | 835.00 | 14.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY240628C00840000 | 2024-05-28 3:57PM EDT | 840.00 | 12.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| LLY240628C00845000 | 2024-05-24 2:48PM EDT | 845.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LLY240628C00850000 | 2024-05-28 2:04PM EDT | 850.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| LLY240628C00855000 | 2024-05-28 1:46PM EDT | 855.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LLY240628C00860000 | 2024-05-28 12:03PM EDT | 860.00 | 8.38 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 3.13% |
| LLY240628C00865000 | 2024-05-24 2:28PM EDT | 865.00 | 7.79 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| LLY240628C00870000 | 2024-05-28 3:44PM EDT | 870.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| LLY240628C00880000 | 2024-05-23 9:57AM EDT | 880.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY240628C00890000 | 2024-05-24 11:32AM EDT | 890.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY240628C00900000 | 2024-05-28 1:16PM EDT | 900.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LLY240628C00910000 | 2024-05-23 11:45AM EDT | 910.00 | 4.16 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| LLY240628C00920000 | 2024-05-28 10:07AM EDT | 920.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY240628C00930000 | 2024-05-15 1:49PM EDT | 930.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LLY240628C00940000 | 2024-05-15 3:46PM EDT | 940.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LLY240628C00950000 | 2024-05-22 9:51AM EDT | 950.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LLY240628C00970000 | 2024-05-21 2:44PM EDT | 970.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LLY240628C00980000 | 2024-05-22 12:38PM EDT | 980.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LLY240628C00990000 | 2024-05-13 1:48PM EDT | 990.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| LLY240628C01000000 | 2024-05-28 10:01AM EDT | 1,000.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240628P00590000 | 2024-05-10 3:05PM EDT | 590.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LLY240628P00600000 | 2024-05-22 2:30PM EDT | 600.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LLY240628P00640000 | 2024-05-10 3:05PM EDT | 640.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LLY240628P00650000 | 2024-05-21 9:53AM EDT | 650.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY240628P00655000 | 2024-05-17 10:23AM EDT | 655.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY240628P00660000 | 2024-05-20 11:20AM EDT | 660.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY240628P00665000 | 2024-05-21 9:45AM EDT | 665.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LLY240628P00670000 | 2024-05-21 3:53PM EDT | 670.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| LLY240628P00675000 | 2024-05-24 1:34PM EDT | 675.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| LLY240628P00680000 | 2024-05-21 3:44PM EDT | 680.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LLY240628P00685000 | 2024-05-28 3:22PM EDT | 685.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| LLY240628P00690000 | 2024-05-21 9:33AM EDT | 690.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| LLY240628P00695000 | 2024-05-16 1:52PM EDT | 695.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LLY240628P00700000 | 2024-05-24 1:33PM EDT | 700.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| LLY240628P00705000 | 2024-05-28 10:03AM EDT | 705.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY240628P00710000 | 2024-05-28 9:55AM EDT | 710.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY240628P00715000 | 2024-05-23 12:22PM EDT | 715.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LLY240628P00720000 | 2024-05-24 11:41AM EDT | 720.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY240628P00725000 | 2024-05-24 3:16PM EDT | 725.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY240628P00730000 | 2024-05-28 11:42AM EDT | 730.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| LLY240628P00735000 | 2024-05-28 9:51AM EDT | 735.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY240628P00740000 | 2024-05-28 3:28PM EDT | 740.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| LLY240628P00745000 | 2024-05-28 9:58AM EDT | 745.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LLY240628P00750000 | 2024-05-28 12:42PM EDT | 750.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| LLY240628P00755000 | 2024-05-24 2:43PM EDT | 755.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY240628P00760000 | 2024-05-28 12:21PM EDT | 760.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| LLY240628P00765000 | 2024-05-28 3:04PM EDT | 765.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY240628P00770000 | 2024-05-28 1:17PM EDT | 770.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| LLY240628P00775000 | 2024-05-28 12:55PM EDT | 775.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| LLY240628P00780000 | 2024-05-28 9:58AM EDT | 780.00 | 16.92 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| LLY240628P00785000 | 2024-05-28 12:17PM EDT | 785.00 | 13.77 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| LLY240628P00790000 | 2024-05-28 12:17PM EDT | 790.00 | 15.57 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| LLY240628P00795000 | 2024-05-22 3:56PM EDT | 795.00 | 21.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| LLY240628P00800000 | 2024-05-28 3:55PM EDT | 800.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.78% |
| LLY240628P00805000 | 2024-05-28 12:08PM EDT | 805.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| LLY240628P00810000 | 2024-05-28 12:08PM EDT | 810.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240628P00815000 | 2024-05-23 1:07PM EDT | 815.00 | 25.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY240628P00820000 | 2024-05-23 12:11PM EDT | 820.00 | 27.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY240628P00825000 | 2024-05-24 2:48PM EDT | 825.00 | 31.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240628P00830000 | 2024-05-24 2:48PM EDT | 830.00 | 34.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LLY240628P00835000 | 2024-05-28 9:31AM EDT | 835.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240628P00840000 | 2024-05-24 2:48PM EDT | 840.00 | 41.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240628P00845000 | 2024-05-24 2:48PM EDT | 845.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240628P00850000 | 2024-05-24 2:48PM EDT | 850.00 | 48.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240628P00855000 | 2024-05-24 2:50PM EDT | 855.00 | 52.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.