Italia markets open in 3 minutes
Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.667,07 +493,92 (+1,26%) EUR/USD
1,0700 -0,0016 (-0,15%) Bitcoin EUR
57.579,42 +439,84 (+0,77%) CMC Crypto 200
1.277,64 -6,15 (-0,48%)
Eli Lilly and Company (LLY)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240705C00410000 | 2024-06-04 3:34PM EDT | 410.00 | 423.55 | 491.30 | 498.00 | 0.00 | - | 1 | 1 | 153.52% |
| LLY240705C00690000 | 2024-05-31 2:12PM EDT | 690.00 | 127.82 | 212.00 | 218.55 | 0.00 | - | 5 | 5 | 78.00% |
| LLY240705C00700000 | 2024-06-21 12:08PM EDT | 700.00 | 187.72 | 202.00 | 209.00 | 0.00 | - | 3 | 4 | 77.78% |
| LLY240705C00710000 | 2024-06-11 1:41PM EDT | 710.00 | 153.72 | 193.30 | 200.00 | 0.00 | - | - | 7 | 85.72% |
| LLY240705C00720000 | 2024-05-24 3:13PM EDT | 720.00 | 95.45 | 162.00 | 171.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY240705C00730000 | 2024-05-24 3:13PM EDT | 730.00 | 86.75 | 152.00 | 161.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY240705C00740000 | 2024-06-20 2:34PM EDT | 740.00 | 147.18 | 162.05 | 168.70 | 0.00 | - | - | 1 | 61.55% |
| LLY240705C00755000 | 2024-06-05 2:18PM EDT | 755.00 | 85.00 | 147.10 | 153.75 | 0.00 | - | - | 3 | 56.86% |
| LLY240705C00760000 | 2024-05-31 1:26PM EDT | 760.00 | 66.30 | 142.10 | 148.75 | 0.00 | - | 1 | 1 | 55.08% |
| LLY240705C00765000 | 2024-05-31 1:26PM EDT | 765.00 | 62.20 | 137.10 | 143.95 | 0.00 | - | 1 | 1 | 54.39% |
| LLY240705C00775000 | 2024-05-28 12:07PM EDT | 775.00 | 47.05 | 127.10 | 133.50 | 0.00 | - | 8 | 4 | 69.07% |
| LLY240705C00780000 | 2024-06-10 3:14PM EDT | 780.00 | 90.46 | 122.15 | 129.35 | 0.00 | - | 5 | 6 | 51.07% |
| LLY240705C00785000 | 2024-05-30 9:55AM EDT | 785.00 | 44.77 | 117.15 | 123.85 | 0.00 | - | 1 | 10 | 66.15% |
| LLY240705C00790000 | 2024-06-18 10:05AM EDT | 790.00 | 102.66 | 112.15 | 118.85 | 0.00 | - | 1 | 3 | 63.91% |
| LLY240705C00795000 | 2024-06-20 10:01AM EDT | 795.00 | 112.65 | 107.20 | 113.90 | 0.00 | - | 2 | 16 | 61.87% |
| LLY240705C00800000 | 2024-06-25 11:07AM EDT | 800.00 | 108.68 | 102.20 | 110.00 | +21.50 | +24.66% | 1 | 10 | 63.68% |
| LLY240705C00805000 | 2024-06-24 9:31AM EDT | 805.00 | 85.60 | 97.25 | 103.95 | 0.00 | - | 10 | 18 | 57.57% |
| LLY240705C00810000 | 2024-06-20 10:16AM EDT | 810.00 | 89.54 | 92.30 | 98.90 | 0.00 | - | 1 | 23 | 55.14% |
| LLY240705C00815000 | 2024-06-21 3:27PM EDT | 815.00 | 72.21 | 87.35 | 94.00 | 0.00 | - | 1 | 25 | 53.25% |
| LLY240705C00820000 | 2024-06-20 1:34PM EDT | 820.00 | 63.00 | 82.40 | 89.00 | 0.00 | - | 2 | 25 | 50.98% |
| LLY240705C00825000 | 2024-06-24 3:34PM EDT | 825.00 | 70.00 | 77.50 | 83.95 | 0.00 | - | 7 | 32 | 48.54% |
| LLY240705C00830000 | 2024-06-24 11:55AM EDT | 830.00 | 72.50 | 72.55 | 79.85 | 0.00 | - | 1 | 46 | 49.12% |
| LLY240705C00835000 | 2024-06-21 3:49PM EDT | 835.00 | 51.66 | 68.00 | 74.30 | 0.00 | - | 2 | 25 | 45.08% |
| LLY240705C00840000 | 2024-06-25 12:07PM EDT | 840.00 | 65.67 | 63.00 | 69.85 | +6.02 | +10.09% | 1 | 18 | 44.36% |
| LLY240705C00845000 | 2024-06-24 10:59AM EDT | 845.00 | 50.00 | 58.00 | 65.00 | 0.00 | - | 2 | 42 | 42.38% |
| LLY240705C00850000 | 2024-06-25 11:45AM EDT | 850.00 | 59.94 | 54.20 | 59.70 | +6.94 | +13.09% | 3 | 54 | 39.13% |
| LLY240705C00855000 | 2024-06-25 10:00AM EDT | 855.00 | 44.76 | 49.65 | 55.30 | +5.21 | +13.17% | 1 | 72 | 38.26% |
| LLY240705C00860000 | 2024-06-25 1:32PM EDT | 860.00 | 47.45 | 45.40 | 49.00 | +7.15 | +17.74% | 32 | 224 | 32.40% |
| LLY240705C00865000 | 2024-06-25 3:59PM EDT | 865.00 | 43.75 | 41.55 | 47.65 | +11.40 | +35.24% | 9 | 24 | 38.55% |
| LLY240705C00870000 | 2024-06-25 2:03PM EDT | 870.00 | 38.73 | 37.25 | 41.55 | +2.43 | +6.69% | 1 | 70 | 33.40% |
| LLY240705C00875000 | 2024-06-25 3:17PM EDT | 875.00 | 32.00 | 32.40 | 36.10 | +0.41 | +1.30% | 14 | 63 | 29.69% |
| LLY240705C00880000 | 2024-06-25 11:15AM EDT | 880.00 | 34.30 | 30.00 | 31.80 | +9.21 | +36.71% | 11 | 100 | 28.32% |
| LLY240705C00885000 | 2024-06-25 11:04AM EDT | 885.00 | 26.52 | 26.25 | 28.95 | +4.12 | +18.39% | 5 | 65 | 29.48% |
| LLY240705C00890000 | 2024-06-25 3:56PM EDT | 890.00 | 22.90 | 22.95 | 24.20 | +6.80 | +42.24% | 216 | 353 | 26.72% |
| LLY240705C00895000 | 2024-06-25 3:36PM EDT | 895.00 | 18.10 | 19.90 | 20.75 | +5.00 | +38.17% | 102 | 157 | 26.04% |
| LLY240705C00900000 | 2024-06-25 3:56PM EDT | 900.00 | 17.10 | 17.05 | 17.95 | +5.32 | +45.16% | 514 | 378 | 26.07% |
| LLY240705C00905000 | 2024-06-25 3:59PM EDT | 905.00 | 14.60 | 14.40 | 15.05 | +5.13 | +54.17% | 137 | 83 | 25.51% |
| LLY240705C00910000 | 2024-06-25 3:54PM EDT | 910.00 | 12.50 | 12.05 | 12.65 | +4.50 | +56.25% | 316 | 145 | 25.36% |
| LLY240705C00915000 | 2024-06-25 3:59PM EDT | 915.00 | 10.30 | 10.00 | 10.40 | +3.80 | +58.46% | 64 | 90 | 25.01% |
| LLY240705C00920000 | 2024-06-25 3:59PM EDT | 920.00 | 8.60 | 8.10 | 9.00 | +1.63 | +23.39% | 46 | 51 | 25.72% |
| LLY240705C00925000 | 2024-06-25 3:51PM EDT | 925.00 | 6.55 | 6.45 | 7.35 | +2.10 | +47.19% | 442 | 24 | 25.58% |
| LLY240705C00930000 | 2024-06-25 3:24PM EDT | 930.00 | 4.90 | 5.45 | 6.05 | +0.90 | +22.50% | 60 | 32 | 25.69% |
| LLY240705C00935000 | 2024-06-25 3:45PM EDT | 935.00 | 4.80 | 4.50 | 4.95 | +1.00 | +26.32% | 29 | 14 | 25.82% |
| LLY240705C00940000 | 2024-06-25 3:59PM EDT | 940.00 | 3.55 | 3.60 | 4.10 | +0.50 | +16.39% | 82 | 40 | 26.13% |
| LLY240705C00945000 | 2024-06-25 11:51AM EDT | 945.00 | 3.04 | 2.82 | 3.40 | -0.26 | -7.88% | 7 | 13 | 26.48% |
| LLY240705C00950000 | 2024-06-25 3:59PM EDT | 950.00 | 2.54 | 2.38 | 2.80 | +0.73 | +40.33% | 218 | 67 | 26.80% |
| LLY240705C00955000 | 2024-06-25 11:26AM EDT | 955.00 | 2.39 | 1.91 | 2.23 | +0.91 | +61.49% | 38 | 14 | 26.87% |
| LLY240705C00960000 | 2024-06-25 2:54PM EDT | 960.00 | 1.56 | 1.44 | 1.87 | +0.51 | +48.57% | 21 | 60 | 27.36% |
| LLY240705C00965000 | 2024-06-25 3:28PM EDT | 965.00 | 1.15 | 1.22 | 1.53 | +0.06 | +5.50% | 3 | 28 | 27.66% |
| LLY240705C00970000 | 2024-06-25 2:10PM EDT | 970.00 | 1.05 | 0.82 | 1.27 | -0.10 | -8.70% | 23 | 41 | 28.08% |
| LLY240705C00975000 | 2024-06-25 3:48PM EDT | 975.00 | 0.95 | 0.79 | 1.10 | +0.11 | +13.10% | 4 | 39 | 28.74% |
| LLY240705C00980000 | 2024-06-25 2:56PM EDT | 980.00 | 0.74 | 0.46 | 1.45 | +0.13 | +21.31% | 12 | 65 | 32.13% |
| LLY240705C00990000 | 2024-06-25 2:10PM EDT | 990.00 | 0.48 | 0.22 | 1.17 | -0.06 | -11.11% | 17 | 22 | 33.66% |
| LLY240705C01000000 | 2024-06-25 3:49PM EDT | 1,000.00 | 0.38 | 0.20 | 0.55 | -0.02 | -5.00% | 17 | 31 | 31.84% |
| LLY240705C01020000 | 2024-06-24 3:48PM EDT | 1,020.00 | 0.30 | 0.06 | 2.11 | 0.00 | - | 2 | 15 | 47.66% |
| LLY240705C01040000 | 2024-06-25 12:04PM EDT | 1,040.00 | 0.08 | 0.02 | 0.59 | -0.20 | -71.43% | 1 | 13 | 42.31% |
| LLY240705C01060000 | 2024-06-25 2:21PM EDT | 1,060.00 | 0.25 | 0.01 | 0.24 | +0.15 | +150.00% | 4 | 23 | 41.50% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240705P00530000 | 2024-06-14 2:59PM EDT | 530.00 | 0.24 | 0.00 | 3.75 | 0.00 | - | - | 1 | 166.33% |
| LLY240705P00560000 | 2024-06-14 2:27PM EDT | 560.00 | 0.30 | 0.00 | 1.70 | 0.00 | - | - | 1 | 133.89% |
| LLY240705P00600000 | 2024-06-04 2:43PM EDT | 600.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 11 | 12 | 79.69% |
| LLY240705P00620000 | 2024-06-04 2:43PM EDT | 620.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 11 | 11 | 73.83% |
| LLY240705P00650000 | 2024-06-18 9:30AM EDT | 650.00 | 0.76 | 0.00 | 3.40 | 0.00 | - | 6 | 7 | 107.74% |
| LLY240705P00690000 | 2024-05-30 2:09PM EDT | 690.00 | 0.80 | 0.00 | 2.86 | 0.00 | - | 1 | 1 | 88.21% |
| LLY240705P00695000 | 2024-05-28 10:32AM EDT | 695.00 | 1.60 | 0.00 | 1.82 | 0.00 | - | 30 | 30 | 79.96% |
| LLY240705P00700000 | 2024-06-18 9:30AM EDT | 700.00 | 0.82 | 0.00 | 0.20 | 0.00 | - | 6 | 7 | 58.69% |
| LLY240705P00705000 | 2024-06-24 10:08AM EDT | 705.00 | 0.23 | 0.00 | 1.34 | 0.00 | - | 1 | 32 | 72.68% |
| LLY240705P00710000 | 2024-06-17 10:36AM EDT | 710.00 | 0.23 | 0.00 | 2.78 | 0.00 | - | 1 | 14 | 79.86% |
| LLY240705P00715000 | 2024-05-28 9:30AM EDT | 715.00 | 2.10 | 0.01 | 2.79 | 0.00 | - | 1 | 2 | 78.00% |
| LLY240705P00720000 | 2024-06-07 9:44AM EDT | 720.00 | 0.59 | 0.00 | 3.05 | 0.00 | - | 1 | 6 | 77.23% |
| LLY240705P00725000 | 2024-06-10 1:29PM EDT | 725.00 | 0.36 | 0.01 | 2.58 | 0.00 | - | 1 | 7 | 73.07% |
| LLY240705P00730000 | 2024-06-12 3:45PM EDT | 730.00 | 0.70 | 0.01 | 2.58 | 0.00 | - | 24 | 26 | 71.17% |
| LLY240705P00735000 | 2024-06-14 1:50PM EDT | 735.00 | 0.56 | 0.01 | 2.59 | 0.00 | - | 4 | 21 | 69.30% |
| LLY240705P00740000 | 2024-06-12 3:45PM EDT | 740.00 | 0.90 | 0.01 | 2.62 | 0.00 | - | 24 | 39 | 67.53% |
| LLY240705P00745000 | 2024-06-20 12:25PM EDT | 745.00 | 0.28 | 0.01 | 0.46 | 0.00 | - | 2 | 8 | 50.49% |
| LLY240705P00750000 | 2024-06-20 12:19PM EDT | 750.00 | 0.18 | 0.01 | 0.55 | 0.00 | - | 1 | 135 | 50.10% |
| LLY240705P00755000 | 2024-06-24 10:11AM EDT | 755.00 | 0.15 | 0.03 | 0.40 | 0.00 | - | 1 | 13 | 50.98% |
| LLY240705P00760000 | 2024-06-18 3:48PM EDT | 760.00 | 0.23 | 0.01 | 0.54 | 0.00 | - | 3 | 30 | 51.59% |
| LLY240705P00765000 | 2024-06-24 10:08AM EDT | 765.00 | 0.33 | 0.01 | 0.42 | 0.00 | - | 1 | 36 | 48.07% |
| LLY240705P00770000 | 2024-06-20 12:31PM EDT | 770.00 | 0.20 | 0.01 | 0.64 | 0.00 | - | 1 | 10 | 49.56% |
| LLY240705P00775000 | 2024-06-25 11:32AM EDT | 775.00 | 0.16 | 0.03 | 0.51 | -0.15 | -48.39% | 3 | 26 | 46.17% |
| LLY240705P00780000 | 2024-06-24 12:46PM EDT | 780.00 | 0.17 | 0.01 | 0.51 | 0.00 | - | 2 | 18 | 44.53% |
| LLY240705P00785000 | 2024-06-25 2:04PM EDT | 785.00 | 0.21 | 0.01 | 0.67 | -0.95 | -81.90% | 1 | 25 | 44.82% |
| LLY240705P00790000 | 2024-06-25 2:04PM EDT | 790.00 | 0.22 | 0.05 | 0.53 | -0.02 | -8.33% | 12 | 60 | 41.48% |
| LLY240705P00795000 | 2024-06-24 9:39AM EDT | 795.00 | 0.55 | 0.01 | 0.72 | 0.00 | - | 1 | 83 | 41.94% |
| LLY240705P00800000 | 2024-06-25 10:58AM EDT | 800.00 | 0.24 | 0.09 | 0.64 | -0.01 | -4.00% | 53 | 64 | 39.42% |
| LLY240705P00805000 | 2024-06-17 9:38AM EDT | 805.00 | 1.20 | 0.10 | 2.22 | 0.00 | - | 1 | 8 | 48.45% |
| LLY240705P00810000 | 2024-06-24 12:45PM EDT | 810.00 | 0.66 | 0.11 | 1.67 | 0.00 | - | 11 | 56 | 43.51% |
| LLY240705P00815000 | 2024-06-20 1:57PM EDT | 815.00 | 1.45 | 0.12 | 2.24 | 0.00 | - | 9 | 48 | 44.52% |
| LLY240705P00820000 | 2024-06-25 10:54AM EDT | 820.00 | 0.26 | 0.15 | 0.82 | -0.44 | -62.86% | 4 | 99 | 34.20% |
| LLY240705P00825000 | 2024-06-25 11:02AM EDT | 825.00 | 0.33 | 0.19 | 0.80 | -0.53 | -61.63% | 2 | 123 | 32.31% |
| LLY240705P00830000 | 2024-06-25 3:17PM EDT | 830.00 | 0.44 | 0.32 | 0.90 | -0.30 | -40.54% | 43 | 117 | 31.30% |
| LLY240705P00835000 | 2024-06-25 3:17PM EDT | 835.00 | 0.52 | 0.41 | 1.01 | -0.41 | -44.09% | 28 | 49 | 30.23% |
| LLY240705P00840000 | 2024-06-25 3:46PM EDT | 840.00 | 0.70 | 0.40 | 0.80 | -0.60 | -46.15% | 47 | 208 | 27.08% |
| LLY240705P00845000 | 2024-06-25 3:48PM EDT | 845.00 | 0.77 | 0.43 | 0.86 | -0.50 | -39.37% | 65 | 100 | 25.71% |
| LLY240705P00850000 | 2024-06-25 3:56PM EDT | 850.00 | 1.00 | 0.63 | 1.06 | -0.95 | -48.72% | 93 | 135 | 25.05% |
| LLY240705P00855000 | 2024-06-25 3:56PM EDT | 855.00 | 1.23 | 0.98 | 1.34 | -1.26 | -50.60% | 69 | 65 | 24.52% |
| LLY240705P00860000 | 2024-06-25 3:38PM EDT | 860.00 | 1.80 | 1.38 | 1.83 | -1.46 | -44.79% | 321 | 71 | 24.54% |
| LLY240705P00865000 | 2024-06-25 3:59PM EDT | 865.00 | 2.03 | 1.83 | 2.16 | -2.47 | -54.89% | 137 | 87 | 23.60% |
| LLY240705P00870000 | 2024-06-25 3:56PM EDT | 870.00 | 2.84 | 2.33 | 2.81 | -2.26 | -44.31% | 261 | 80 | 23.37% |
| LLY240705P00875000 | 2024-06-25 3:56PM EDT | 875.00 | 3.64 | 3.20 | 3.55 | -2.86 | -44.00% | 88 | 190 | 22.96% |
| LLY240705P00880000 | 2024-06-25 3:57PM EDT | 880.00 | 4.60 | 4.20 | 5.05 | -4.30 | -48.31% | 109 | 73 | 23.87% |
| LLY240705P00885000 | 2024-06-25 3:23PM EDT | 885.00 | 6.10 | 5.15 | 5.80 | -3.10 | -33.70% | 70 | 68 | 22.65% |
| LLY240705P00890000 | 2024-06-25 3:43PM EDT | 890.00 | 7.90 | 6.65 | 7.20 | -5.05 | -39.00% | 54 | 120 | 22.35% |
| LLY240705P00895000 | 2024-06-25 3:45PM EDT | 895.00 | 9.81 | 8.50 | 9.05 | -4.54 | -31.64% | 280 | 41 | 22.40% |
| LLY240705P00900000 | 2024-06-25 3:38PM EDT | 900.00 | 12.20 | 10.50 | 11.35 | -4.95 | -28.86% | 171 | 44 | 22.71% |
| LLY240705P00905000 | 2024-06-25 3:44PM EDT | 905.00 | 14.50 | 12.90 | 13.50 | -3.86 | -21.02% | 71 | 18 | 22.27% |
| LLY240705P00910000 | 2024-06-25 3:55PM EDT | 910.00 | 17.10 | 15.40 | 16.75 | -4.15 | -19.53% | 46 | 3 | 23.18% |
| LLY240705P00915000 | 2024-06-25 12:15PM EDT | 915.00 | 20.50 | 16.85 | 19.85 | -6.50 | -24.07% | 4 | 1 | 23.39% |
| LLY240705P00930000 | 2024-06-24 11:02AM EDT | 930.00 | 41.00 | 28.65 | 30.85 | 0.00 | - | 2 | 85 | 24.48% |
| LLY240705P00935000 | 2024-06-21 9:33AM EDT | 935.00 | 50.45 | 32.35 | 34.90 | 0.00 | - | 10 | 10 | 24.83% |
| LLY240705P00940000 | 2024-06-21 3:17PM EDT | 940.00 | 56.54 | 36.10 | 39.20 | 0.00 | - | 20 | 20 | 25.42% |
| LLY240705P00960000 | 2024-06-03 11:33AM EDT | 960.00 | 127.00 | 53.95 | 60.00 | 0.00 | - | 2 | 0 | 35.90% |
| LLY240705P00970000 | 2024-06-10 12:48PM EDT | 970.00 | 109.00 | 62.55 | 70.00 | 0.00 | - | - | 1 | 39.88% |
© 2024 Yahoo. Tutti i diritti riservati.