Italia markets open in 13 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
57.539,34 +425,91 (+0,75%) CMC Crypto 200
1.278,52 -5,27 (-0,41%)
Eli Lilly and Company (LLY)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240726C00480000 | 2024-06-21 2:26PM EDT | 480.00 | 407.82 | 423.40 | 430.45 | 0.00 | - | 5 | 5 | 113.70% |
| LLY240726C00500000 | 2024-06-11 11:27AM EDT | 500.00 | 365.00 | 403.00 | 412.00 | 0.00 | - | - | 1 | 111.39% |
| LLY240726C00550000 | 2024-06-21 2:27PM EDT | 550.00 | 338.53 | 353.85 | 360.85 | 0.00 | - | 10 | 10 | 94.68% |
| LLY240726C00700000 | 2024-06-14 11:39AM EDT | 700.00 | 187.10 | 204.80 | 211.15 | 0.00 | - | 5 | 5 | 56.51% |
| LLY240726C00740000 | 2024-06-21 3:23PM EDT | 740.00 | 149.52 | 165.20 | 171.80 | 0.00 | - | 1 | 1 | 56.38% |
| LLY240726C00750000 | 2024-06-25 1:44PM EDT | 750.00 | 156.97 | 155.25 | 161.85 | 0.00 | - | 22 | 5 | 53.66% |
| LLY240726C00755000 | 2024-06-21 3:21PM EDT | 755.00 | 135.19 | 150.35 | 158.00 | 0.00 | - | 1 | 1 | 54.61% |
| LLY240726C00795000 | 2024-06-11 3:26PM EDT | 795.00 | 85.05 | 111.00 | 118.00 | 0.00 | - | - | 2 | 43.08% |
| LLY240726C00800000 | 2024-06-21 3:53PM EDT | 800.00 | 94.00 | 106.00 | 113.15 | 0.00 | - | 2 | 4 | 41.89% |
| LLY240726C00810000 | 2024-06-25 3:17PM EDT | 810.00 | 100.08 | 97.00 | 103.75 | 0.00 | - | 15 | 1 | 39.95% |
| LLY240726C00820000 | 2024-06-20 10:24AM EDT | 820.00 | 85.54 | 87.55 | 95.00 | 0.00 | - | 1 | 4 | 38.85% |
| LLY240726C00825000 | 2024-06-21 12:04PM EDT | 825.00 | 70.76 | 83.00 | 90.00 | 0.00 | - | 1 | 16 | 37.33% |
| LLY240726C00830000 | 2024-06-07 11:17AM EDT | 830.00 | 43.76 | 79.65 | 86.30 | 0.00 | - | 17 | 17 | 37.58% |
| LLY240726C00835000 | 2024-06-24 12:31PM EDT | 835.00 | 76.80 | 76.10 | 81.15 | 0.00 | - | 2 | 17 | 35.81% |
| LLY240726C00840000 | 2024-06-25 3:17PM EDT | 840.00 | 72.82 | 71.35 | 77.80 | 0.00 | - | 15 | 11 | 36.34% |
| LLY240726C00845000 | 2024-06-20 12:35PM EDT | 845.00 | 58.55 | 67.10 | 73.25 | 0.00 | - | 3 | 2 | 35.25% |
| LLY240726C00850000 | 2024-06-25 9:38AM EDT | 850.00 | 54.30 | 61.70 | 68.50 | 0.00 | - | 1 | 17 | 33.88% |
| LLY240726C00855000 | 2024-06-24 12:08PM EDT | 855.00 | 58.90 | 58.85 | 65.80 | 0.00 | - | 2 | 4 | 34.86% |
| LLY240726C00860000 | 2024-06-24 11:29AM EDT | 860.00 | 52.00 | 54.55 | 58.85 | 0.00 | - | 1 | 14 | 30.89% |
| LLY240726C00865000 | 2024-06-25 11:09AM EDT | 865.00 | 55.23 | 50.65 | 57.05 | 0.00 | - | 2 | 10 | 32.67% |
| LLY240726C00870000 | 2024-06-25 9:54AM EDT | 870.00 | 42.00 | 47.80 | 51.65 | 0.00 | - | 3 | 26 | 30.40% |
| LLY240726C00875000 | 2024-06-24 12:21PM EDT | 875.00 | 43.00 | 44.15 | 48.20 | 0.00 | - | 1 | 7 | 30.15% |
| LLY240726C00880000 | 2024-06-25 3:26PM EDT | 880.00 | 40.95 | 40.20 | 45.95 | 0.00 | - | 11 | 50 | 31.01% |
| LLY240726C00885000 | 2024-06-25 9:44AM EDT | 885.00 | 32.08 | 37.55 | 42.65 | 0.00 | - | 2 | 12 | 30.66% |
| LLY240726C00890000 | 2024-06-25 2:48PM EDT | 890.00 | 35.35 | 33.55 | 39.15 | 0.00 | - | 15 | 40 | 30.01% |
| LLY240726C00895000 | 2024-06-25 2:17PM EDT | 895.00 | 32.10 | 30.60 | 36.95 | 0.00 | - | 14 | 18 | 30.51% |
| LLY240726C00900000 | 2024-06-25 3:40PM EDT | 900.00 | 28.00 | 28.90 | 31.65 | 0.00 | - | 33 | 335 | 27.92% |
| LLY240726C00905000 | 2024-06-25 2:48PM EDT | 905.00 | 26.89 | 25.90 | 29.10 | 0.00 | - | 4 | 26 | 27.85% |
| LLY240726C00910000 | 2024-06-25 2:48PM EDT | 910.00 | 24.49 | 23.05 | 26.75 | 0.00 | - | 23 | 16 | 27.84% |
| LLY240726C00915000 | 2024-06-25 3:07PM EDT | 915.00 | 23.05 | 21.75 | 25.00 | 0.00 | - | 1 | 5 | 28.28% |
| LLY240726C00920000 | 2024-06-25 2:34PM EDT | 920.00 | 20.01 | 16.65 | 21.55 | 0.00 | - | 2 | 8 | 26.96% |
| LLY240726C00925000 | 2024-06-25 2:35PM EDT | 925.00 | 18.03 | 17.65 | 19.40 | 0.00 | - | 2 | 7 | 26.74% |
| LLY240726C00930000 | 2024-06-25 1:27PM EDT | 930.00 | 15.90 | 15.60 | 20.95 | 0.00 | - | 2 | 4 | 30.07% |
| LLY240726C00935000 | 2024-06-21 10:49AM EDT | 935.00 | 10.92 | 12.85 | 16.05 | 0.00 | - | 3 | 6 | 26.87% |
| LLY240726C00940000 | 2024-06-25 3:51PM EDT | 940.00 | 13.22 | 11.25 | 16.10 | 0.00 | - | 5 | 5 | 28.54% |
| LLY240726C00950000 | 2024-06-25 3:27PM EDT | 950.00 | 10.00 | 9.95 | 14.20 | 0.00 | - | 4 | 109 | 29.59% |
| LLY240726C00960000 | 2024-06-25 1:27PM EDT | 960.00 | 8.20 | 6.40 | 9.70 | 0.00 | - | 12 | 2 | 27.21% |
| LLY240726C00970000 | 2024-06-24 9:44AM EDT | 970.00 | 4.61 | 5.75 | 7.40 | 0.00 | - | 5 | 7 | 26.76% |
| LLY240726C00980000 | 2024-06-24 12:18PM EDT | 980.00 | 5.00 | 3.55 | 7.35 | 0.00 | - | 2 | 5 | 29.04% |
| LLY240726C00990000 | 2024-06-25 9:57AM EDT | 990.00 | 3.25 | 3.40 | 4.75 | 0.00 | - | 6 | 6 | 27.16% |
| LLY240726C01000000 | 2024-06-25 2:01PM EDT | 1,000.00 | 3.45 | 3.20 | 4.20 | 0.00 | - | 81 | 50 | 28.18% |
| LLY240726C01020000 | 2024-06-20 1:41PM EDT | 1,020.00 | 1.39 | 1.57 | 3.15 | 0.00 | - | - | 2 | 29.73% |
| LLY240726C01040000 | 2024-06-20 3:24PM EDT | 1,040.00 | 0.96 | 0.55 | 5.35 | 0.00 | - | - | 4 | 38.05% |
| LLY240726C01060000 | 2024-06-20 3:46PM EDT | 1,060.00 | 0.87 | 0.37 | 4.75 | 0.00 | - | - | 1 | 40.41% |
| LLY240726C01080000 | 2024-06-25 2:38PM EDT | 1,080.00 | 0.74 | 0.25 | 0.90 | 0.00 | - | 4 | 38 | 31.35% |
Opzioni di venditaper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240726P00550000 | 2024-06-13 9:31AM EDT | 550.00 | 0.66 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 91.11% |
| LLY240726P00650000 | 2024-06-07 12:36PM EDT | 650.00 | 0.30 | 0.00 | 4.50 | 0.00 | - | 6 | 3 | 64.37% |
| LLY240726P00705000 | 2024-06-11 9:35AM EDT | 705.00 | 0.30 | 0.00 | 4.60 | 0.00 | - | - | 1 | 51.05% |
| LLY240726P00720000 | 2024-06-11 2:10PM EDT | 720.00 | 1.04 | 0.10 | 5.35 | 0.00 | - | - | 1 | 57.43% |
| LLY240726P00740000 | 2024-06-10 1:59PM EDT | 740.00 | 1.72 | 0.01 | 4.30 | 0.00 | - | - | 2 | 49.24% |
| LLY240726P00745000 | 2024-06-17 3:45PM EDT | 745.00 | 1.02 | 0.06 | 4.35 | 0.00 | - | 2 | 0 | 48.09% |
| LLY240726P00750000 | 2024-06-25 12:31PM EDT | 750.00 | 0.62 | 0.07 | 4.35 | 0.00 | - | 3 | 5 | 46.80% |
| LLY240726P00755000 | 2024-06-10 9:30AM EDT | 755.00 | 2.94 | 0.03 | 4.15 | 0.00 | - | 1 | 5 | 44.98% |
| LLY240726P00765000 | 2024-06-10 9:30AM EDT | 765.00 | 4.05 | 0.27 | 4.50 | 0.00 | - | 1 | 3 | 43.32% |
| LLY240726P00770000 | 2024-06-25 10:34AM EDT | 770.00 | 0.39 | 0.39 | 2.20 | 0.00 | - | 20 | 7 | 35.45% |
| LLY240726P00775000 | 2024-06-10 3:23PM EDT | 775.00 | 3.20 | 0.35 | 4.65 | 0.00 | - | 2 | 3 | 41.11% |
| LLY240726P00780000 | 2024-06-21 10:15AM EDT | 780.00 | 1.95 | 0.10 | 4.75 | 0.00 | - | 4 | 11 | 40.05% |
| LLY240726P00785000 | 2024-06-25 9:31AM EDT | 785.00 | 1.50 | 0.45 | 4.80 | 0.00 | - | 2 | 31 | 38.86% |
| LLY240726P00790000 | 2024-06-25 10:55AM EDT | 790.00 | 1.09 | 0.52 | 4.80 | 0.00 | - | 3 | 93 | 37.56% |
| LLY240726P00795000 | 2024-06-25 11:39AM EDT | 795.00 | 1.59 | 0.63 | 2.00 | 0.00 | - | 1 | 17 | 29.11% |
| LLY240726P00800000 | 2024-06-25 3:40PM EDT | 800.00 | 1.62 | 1.19 | 2.00 | 0.00 | - | 2 | 16 | 27.99% |
| LLY240726P00805000 | 2024-06-14 2:10PM EDT | 805.00 | 4.73 | 1.10 | 4.50 | 0.00 | - | 1 | 9 | 33.05% |
| LLY240726P00810000 | 2024-06-24 1:55PM EDT | 810.00 | 2.18 | 1.26 | 2.85 | 0.00 | - | 10 | 112 | 28.05% |
| LLY240726P00815000 | 2024-06-25 3:40PM EDT | 815.00 | 2.43 | 1.40 | 2.81 | 0.00 | - | 3 | 10 | 26.76% |
| LLY240726P00820000 | 2024-06-25 2:48PM EDT | 820.00 | 2.61 | 2.22 | 4.30 | 0.00 | - | 8 | 27 | 28.78% |
| LLY240726P00825000 | 2024-06-25 11:42AM EDT | 825.00 | 2.80 | 2.59 | 5.30 | 0.00 | - | 13 | 58 | 29.35% |
| LLY240726P00830000 | 2024-06-25 3:19PM EDT | 830.00 | 3.45 | 2.88 | 6.35 | 0.00 | - | 3 | 17 | 29.77% |
| LLY240726P00835000 | 2024-06-25 3:21PM EDT | 835.00 | 4.06 | 2.12 | 4.45 | 0.00 | - | 1 | 14 | 25.18% |
| LLY240726P00840000 | 2024-06-25 1:16PM EDT | 840.00 | 4.85 | 3.35 | 5.20 | 0.00 | - | 9 | 18 | 25.14% |
| LLY240726P00845000 | 2024-06-25 3:21PM EDT | 845.00 | 5.36 | 2.93 | 5.75 | 0.00 | - | 6 | 12 | 24.64% |
| LLY240726P00850000 | 2024-06-25 12:21PM EDT | 850.00 | 6.12 | 4.70 | 6.65 | 0.00 | - | 9 | 33 | 24.56% |
| LLY240726P00855000 | 2024-06-25 10:54AM EDT | 855.00 | 6.82 | 5.85 | 7.85 | 0.00 | - | 5 | 49 | 24.73% |
| LLY240726P00860000 | 2024-06-25 3:38PM EDT | 860.00 | 8.40 | 7.15 | 10.00 | 0.00 | - | 20 | 26 | 25.90% |
| LLY240726P00865000 | 2024-06-25 2:29PM EDT | 865.00 | 8.95 | 7.60 | 10.65 | 0.00 | - | 1 | 32 | 25.05% |
| LLY240726P00870000 | 2024-06-25 3:49PM EDT | 870.00 | 10.75 | 8.85 | 11.30 | 0.00 | - | 9 | 18 | 24.12% |
| LLY240726P00875000 | 2024-06-25 2:28PM EDT | 875.00 | 11.60 | 9.55 | 12.35 | 0.00 | - | 3 | 16 | 23.54% |
| LLY240726P00880000 | 2024-06-25 1:16PM EDT | 880.00 | 13.98 | 11.40 | 13.80 | 0.00 | - | 1 | 20 | 23.27% |
| LLY240726P00885000 | 2024-06-25 11:19AM EDT | 885.00 | 13.40 | 12.95 | 16.35 | 0.00 | - | 10 | 45 | 23.98% |
| LLY240726P00890000 | 2024-06-25 3:46PM EDT | 890.00 | 17.71 | 13.85 | 18.45 | 0.00 | - | 14 | 15 | 24.05% |
| LLY240726P00895000 | 2024-06-24 2:55PM EDT | 895.00 | 22.25 | 17.15 | 20.55 | 0.00 | - | 2 | 3 | 23.97% |
| LLY240726P00900000 | 2024-06-25 3:46PM EDT | 900.00 | 22.08 | 19.35 | 22.90 | 0.00 | - | 15 | 7 | 23.97% |
| LLY240726P00905000 | 2024-06-25 2:49PM EDT | 905.00 | 23.85 | 22.35 | 25.00 | 0.00 | - | 4 | 34 | 23.59% |
| LLY240726P00920000 | 2024-06-24 11:16AM EDT | 920.00 | 36.95 | 29.10 | 33.25 | 0.00 | - | 6 | 6 | 23.39% |
| LLY240726P00925000 | 2024-06-24 11:57AM EDT | 925.00 | 37.50 | 31.25 | 36.35 | 0.00 | - | 2 | 2 | 23.36% |
| LLY240726P00960000 | 2024-06-07 9:47AM EDT | 960.00 | 114.00 | 57.95 | 62.50 | 0.00 | - | 1 | 1 | 23.93% |
© 2024 Yahoo. Tutti i diritti riservati.