Italia markets open in 7 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
1,0701 -0,0015 (-0,14%) Bitcoin EUR
57.530,80 +415,50 (+0,73%) CMC Crypto 200
1.278,10 -5,68 (-0,44%)
Eli Lilly and Company (LLY)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240802C00700000 | 2024-06-24 3:22PM EDT | 700.00 | 199.64 | 205.70 | 212.55 | 0.00 | - | 5 | 25 | 54.54% |
| LLY240802C00710000 | 2024-06-25 2:31PM EDT | 710.00 | 198.59 | 196.05 | 202.50 | 0.00 | - | 1 | 1 | 52.53% |
| LLY240802C00760000 | 2024-06-17 9:56AM EDT | 760.00 | 128.33 | 146.10 | 153.65 | 0.00 | - | - | 1 | 49.15% |
| LLY240802C00800000 | 2024-06-25 10:11AM EDT | 800.00 | 107.50 | 108.85 | 114.55 | 0.00 | - | 2 | 3 | 39.91% |
| LLY240802C00820000 | 2024-06-17 9:56AM EDT | 820.00 | 74.03 | 89.10 | 95.80 | 0.00 | - | 1 | 2 | 36.13% |
| LLY240802C00830000 | 2024-06-24 12:40PM EDT | 830.00 | 83.06 | 81.85 | 88.60 | 0.00 | - | 1 | 1 | 36.69% |
| LLY240802C00850000 | 2024-06-18 10:32AM EDT | 850.00 | 59.00 | 64.90 | 70.05 | 0.00 | - | 1 | 2 | 32.26% |
| LLY240802C00865000 | 2024-06-25 12:27PM EDT | 865.00 | 54.20 | 53.15 | 58.45 | 0.00 | - | 10 | 17 | 30.88% |
| LLY240802C00870000 | 2024-06-18 3:54PM EDT | 870.00 | 45.04 | 49.55 | 55.40 | 0.00 | - | 2 | 1 | 31.04% |
| LLY240802C00875000 | 2024-06-24 11:18AM EDT | 875.00 | 43.79 | 46.50 | 52.60 | 0.00 | - | 1 | 11 | 31.33% |
| LLY240802C00880000 | 2024-06-25 3:59PM EDT | 880.00 | 44.74 | 43.20 | 49.55 | 0.00 | - | 3 | 25 | 31.28% |
| LLY240802C00885000 | 2024-06-25 3:59PM EDT | 885.00 | 41.51 | 40.30 | 44.55 | 0.00 | - | 5 | 36 | 29.39% |
| LLY240802C00890000 | 2024-06-25 2:51PM EDT | 890.00 | 38.55 | 37.05 | 41.90 | 0.00 | - | 10 | 21 | 29.53% |
| LLY240802C00895000 | 2024-06-25 11:55AM EDT | 895.00 | 35.00 | 34.15 | 38.55 | 0.00 | - | 3 | 20 | 28.95% |
| LLY240802C00900000 | 2024-06-25 2:50PM EDT | 900.00 | 33.30 | 31.45 | 36.10 | 0.00 | - | 41 | 19 | 29.06% |
| LLY240802C00905000 | 2024-06-25 2:45PM EDT | 905.00 | 30.55 | 28.85 | 34.20 | 0.00 | - | 13 | 36 | 29.54% |
| LLY240802C00910000 | 2024-06-25 11:25AM EDT | 910.00 | 29.10 | 26.55 | 31.10 | 0.00 | - | 11 | 207 | 28.88% |
| LLY240802C00915000 | 2024-06-25 11:26AM EDT | 915.00 | 27.60 | 24.15 | 27.45 | 0.00 | - | 17 | 9 | 27.65% |
| LLY240802C00920000 | 2024-06-18 2:15PM EDT | 920.00 | 18.46 | 22.10 | 27.90 | 0.00 | - | 3 | 6 | 29.86% |
| LLY240802C00930000 | 2024-06-25 2:26PM EDT | 930.00 | 19.00 | 18.05 | 21.25 | 0.00 | - | 6 | 10 | 27.42% |
| LLY240802C00940000 | 2024-06-25 11:01AM EDT | 940.00 | 18.00 | 14.90 | 18.00 | 0.00 | - | 4 | 4 | 27.55% |
| LLY240802C00945000 | 2024-06-25 9:31AM EDT | 945.00 | 12.35 | 12.45 | 15.65 | 0.00 | - | 1 | 1 | 26.77% |
| LLY240802C00950000 | 2024-06-25 12:13PM EDT | 950.00 | 11.10 | 12.20 | 13.85 | 0.00 | - | 4 | 8 | 26.38% |
| LLY240802C00955000 | 2024-06-25 11:06AM EDT | 955.00 | 13.25 | 10.05 | 15.55 | 0.00 | - | 1 | 5 | 29.38% |
| LLY240802C00960000 | 2024-06-25 3:59PM EDT | 960.00 | 11.00 | 8.95 | 12.35 | 0.00 | - | 4 | 5 | 27.42% |
| LLY240802C00980000 | 2024-06-25 10:00AM EDT | 980.00 | 5.50 | 6.70 | 9.60 | 0.00 | - | 2 | 24 | 29.01% |
| LLY240802C00990000 | 2024-06-25 12:18PM EDT | 990.00 | 5.06 | 5.25 | 7.30 | 0.00 | - | 1 | 10 | 28.21% |
| LLY240802C01000000 | 2024-06-25 3:48PM EDT | 1,000.00 | 4.70 | 4.30 | 5.25 | 0.00 | - | 82 | 236 | 27.18% |
| LLY240802C01020000 | 2024-06-25 3:51PM EDT | 1,020.00 | 3.30 | 2.83 | 3.95 | 0.00 | - | 87 | 4 | 28.46% |
| LLY240802C01040000 | 2024-06-25 3:49PM EDT | 1,040.00 | 1.96 | 1.55 | 2.90 | 0.00 | - | 5 | 11 | 29.44% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240802P00725000 | 2024-06-21 12:55PM EDT | 725.00 | 0.69 | 0.00 | 4.65 | 0.00 | - | 3 | 4 | 48.91% |
| LLY240802P00750000 | 2024-06-25 12:26PM EDT | 750.00 | 0.90 | 0.23 | 4.50 | 0.00 | - | 1 | 3 | 42.63% |
| LLY240802P00755000 | 2024-06-25 11:46AM EDT | 755.00 | 0.75 | 0.30 | 2.17 | 0.00 | - | 12 | 11 | 35.03% |
| LLY240802P00775000 | 2024-06-21 12:42PM EDT | 775.00 | 1.56 | 0.47 | 4.65 | 0.00 | - | 1 | 2 | 37.13% |
| LLY240802P00780000 | 2024-06-25 3:41PM EDT | 780.00 | 1.38 | 0.54 | 2.85 | 0.00 | - | 4 | 6 | 31.78% |
| LLY240802P00785000 | 2024-06-25 3:40PM EDT | 785.00 | 1.40 | 0.62 | 5.30 | 0.00 | - | 37 | 1 | 36.09% |
| LLY240802P00790000 | 2024-06-25 3:52PM EDT | 790.00 | 1.77 | 0.94 | 2.67 | 0.00 | - | 216 | 5 | 29.17% |
| LLY240802P00795000 | 2024-06-25 3:33PM EDT | 795.00 | 1.97 | 1.16 | 2.97 | 0.00 | - | 8 | 11 | 28.85% |
| LLY240802P00800000 | 2024-06-25 3:32PM EDT | 800.00 | 2.26 | 1.17 | 2.83 | 0.00 | - | 85 | 21 | 27.43% |
| LLY240802P00810000 | 2024-06-25 3:24PM EDT | 810.00 | 2.85 | 2.14 | 3.65 | 0.00 | - | 8 | 17 | 27.04% |
| LLY240802P00815000 | 2024-06-25 3:46PM EDT | 815.00 | 3.20 | 2.58 | 3.90 | 0.00 | - | 169 | 1 | 26.40% |
| LLY240802P00820000 | 2024-06-25 2:45PM EDT | 820.00 | 3.45 | 3.05 | 3.95 | 0.00 | - | 42 | 38 | 25.36% |
| LLY240802P00825000 | 2024-06-20 1:18PM EDT | 825.00 | 7.00 | 2.85 | 4.55 | 0.00 | - | - | 4 | 25.27% |
| LLY240802P00830000 | 2024-06-25 2:45PM EDT | 830.00 | 4.50 | 2.96 | 5.15 | 0.00 | - | 42 | 41 | 25.06% |
| LLY240802P00835000 | 2024-06-20 11:22AM EDT | 835.00 | 6.35 | 4.25 | 5.75 | 0.00 | - | - | 5 | 24.75% |
| LLY240802P00840000 | 2024-06-25 12:22PM EDT | 840.00 | 5.95 | 4.95 | 6.45 | 0.00 | - | 4 | 150 | 24.49% |
| LLY240802P00845000 | 2024-06-25 3:57PM EDT | 845.00 | 6.75 | 2.76 | 7.40 | 0.00 | - | 7 | 20 | 24.46% |
| LLY240802P00850000 | 2024-06-25 11:32AM EDT | 850.00 | 7.00 | 4.40 | 8.20 | 0.00 | - | 1 | 24 | 24.12% |
| LLY240802P00855000 | 2024-06-25 9:53AM EDT | 855.00 | 11.55 | 6.55 | 9.00 | 0.00 | - | 4 | 8 | 23.69% |
| LLY240802P00860000 | 2024-06-25 3:49PM EDT | 860.00 | 10.10 | 5.55 | 10.15 | 0.00 | - | 5 | 18 | 23.56% |
| LLY240802P00865000 | 2024-06-25 2:56PM EDT | 865.00 | 11.07 | 9.50 | 12.65 | 0.00 | - | 3 | 3 | 24.71% |
| LLY240802P00870000 | 2024-06-25 3:10PM EDT | 870.00 | 13.98 | 9.05 | 12.75 | 0.00 | - | 3 | 24 | 23.25% |
| LLY240802P00875000 | 2024-06-25 1:33PM EDT | 875.00 | 14.00 | 12.90 | 14.65 | 0.00 | - | 2 | 28 | 23.50% |
| LLY240802P00880000 | 2024-06-25 3:10PM EDT | 880.00 | 17.05 | 12.65 | 16.10 | 0.00 | - | 1 | 32 | 23.18% |
| LLY240802P00885000 | 2024-06-24 3:59PM EDT | 885.00 | 22.32 | 15.95 | 17.70 | 0.00 | - | 2 | 4 | 22.89% |
| LLY240802P00895000 | 2024-06-25 9:54AM EDT | 895.00 | 26.00 | 19.55 | 23.00 | 0.00 | - | 1 | 3 | 23.79% |
| LLY240802P00900000 | 2024-06-20 12:06PM EDT | 900.00 | 27.70 | 21.60 | 24.50 | 0.00 | - | - | 6 | 23.03% |
| LLY240802P00970000 | 2024-06-17 10:05AM EDT | 970.00 | 90.00 | 67.15 | 72.20 | 0.00 | - | - | 1 | 23.44% |
© 2024 Yahoo. Tutti i diritti riservati.