Italia markets open in 5 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
57.555,45 +433,68 (+0,76%) CMC Crypto 200
1.278,18 -5,60 (-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'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240816C00370000 | 2024-06-05 10:23AM EDT | 370.00 | 459.85 | 534.10 | 541.90 | 0.00 | - | - | 2 | 127.69% |
| LLY240816C00380000 | 2024-06-04 2:42PM EDT | 380.00 | 456.10 | 525.10 | 530.65 | 0.00 | - | 7 | 7 | 123.40% |
| LLY240816C00500000 | 2024-05-15 10:56AM EDT | 500.00 | 283.96 | 381.80 | 385.95 | 0.00 | - | 1 | 7 | 0.00% |
| LLY240816C00520000 | 2024-04-26 3:24PM EDT | 520.00 | 223.74 | 292.25 | 296.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY240816C00540000 | 2024-06-18 1:47PM EDT | 540.00 | 352.05 | 365.50 | 371.90 | 0.00 | - | 2 | 18 | 81.36% |
| LLY240816C00550000 | 2024-04-26 1:55PM EDT | 550.00 | 198.40 | 262.85 | 266.60 | 0.00 | - | 1 | 1 | 0.00% |
| LLY240816C00560000 | 2024-06-17 2:38PM EDT | 560.00 | 334.47 | 345.55 | 352.25 | 0.00 | - | 1 | 1 | 77.17% |
| LLY240816C00580000 | 2024-06-12 9:54AM EDT | 580.00 | 283.60 | 326.00 | 332.40 | 0.00 | - | 1 | 2 | 73.40% |
| LLY240816C00590000 | 2024-05-10 1:01PM EDT | 590.00 | 184.69 | 263.25 | 269.65 | 0.00 | - | 3 | 4 | 0.00% |
| LLY240816C00600000 | 2024-05-28 1:44PM EDT | 600.00 | 211.65 | 306.20 | 312.50 | 0.00 | - | 2 | 13 | 69.15% |
| LLY240816C00610000 | 2024-06-21 12:26PM EDT | 610.00 | 281.94 | 297.30 | 303.90 | 0.00 | - | 2 | 2 | 70.42% |
| LLY240816C00620000 | 2024-06-10 9:49AM EDT | 620.00 | 242.68 | 286.20 | 292.85 | 0.00 | - | 1 | 6 | 65.06% |
| LLY240816C00630000 | 2024-06-03 12:04PM EDT | 630.00 | 209.94 | 276.30 | 283.00 | 0.00 | - | 3 | 16 | 63.14% |
| LLY240816C00640000 | 2024-06-03 12:04PM EDT | 640.00 | 200.52 | 266.45 | 273.00 | 0.00 | - | 3 | 13 | 61.08% |
| LLY240816C00650000 | 2024-06-10 3:29PM EDT | 650.00 | 225.50 | 256.60 | 263.25 | 0.00 | - | 1 | 8 | 59.37% |
| LLY240816C00670000 | 2024-06-12 2:30PM EDT | 670.00 | 203.37 | 238.05 | 244.00 | 0.00 | - | 24 | 24 | 57.51% |
| LLY240816C00680000 | 2024-06-12 10:03AM EDT | 680.00 | 192.50 | 228.25 | 233.70 | 0.00 | - | 1 | 3 | 55.16% |
| LLY240816C00690000 | 2024-06-24 12:15PM EDT | 690.00 | 217.53 | 217.25 | 223.90 | 0.00 | - | 1 | 270 | 52.07% |
| LLY240816C00700000 | 2024-06-25 10:54AM EDT | 700.00 | 210.63 | 207.55 | 214.15 | +9.27 | +4.60% | 2 | 337 | 50.47% |
| LLY240816C00710000 | 2024-06-21 10:07AM EDT | 710.00 | 180.00 | 198.00 | 204.75 | 0.00 | - | 1 | 157 | 55.30% |
| LLY240816C00720000 | 2024-06-17 2:39PM EDT | 720.00 | 177.70 | 189.30 | 195.00 | 0.00 | - | 2 | 303 | 53.32% |
| LLY240816C00730000 | 2024-06-24 10:39AM EDT | 730.00 | 170.00 | 179.40 | 185.55 | 0.00 | - | 1 | 223 | 51.79% |
| LLY240816C00740000 | 2024-06-18 12:16PM EDT | 740.00 | 158.50 | 170.15 | 175.40 | 0.00 | - | 1 | 54 | 49.20% |
| LLY240816C00750000 | 2024-06-24 1:08PM EDT | 750.00 | 157.24 | 159.35 | 167.00 | 0.00 | - | 5 | 382 | 49.06% |
| LLY240816C00760000 | 2024-06-24 12:26PM EDT | 760.00 | 151.00 | 150.35 | 156.15 | 0.00 | - | 6 | 89 | 45.52% |
| LLY240816C00770000 | 2024-06-25 11:57AM EDT | 770.00 | 141.90 | 141.45 | 147.95 | +8.90 | +6.69% | 16 | 201 | 45.43% |
| LLY240816C00780000 | 2024-06-24 2:19PM EDT | 780.00 | 131.00 | 131.50 | 138.75 | 0.00 | - | 1 | 634 | 43.95% |
| LLY240816C00790000 | 2024-06-25 1:10PM EDT | 790.00 | 123.31 | 124.80 | 129.35 | +9.72 | +8.56% | 4 | 245 | 42.16% |
| LLY240816C00800000 | 2024-06-25 3:39PM EDT | 800.00 | 114.00 | 116.25 | 119.65 | +1.77 | +1.58% | 15 | 432 | 39.99% |
| LLY240816C00810000 | 2024-06-25 3:35PM EDT | 810.00 | 107.00 | 107.55 | 111.65 | +8.01 | +8.09% | 6 | 92 | 39.56% |
| LLY240816C00820000 | 2024-06-25 12:57PM EDT | 820.00 | 97.90 | 99.25 | 102.10 | +7.74 | +8.58% | 18 | 1,153 | 37.41% |
| LLY240816C00830000 | 2024-06-25 12:57PM EDT | 830.00 | 89.90 | 91.10 | 94.80 | +5.80 | +6.90% | 11 | 485 | 37.31% |
| LLY240816C00840000 | 2024-06-25 10:37AM EDT | 840.00 | 82.51 | 83.55 | 88.75 | +6.65 | +8.77% | 2 | 730 | 38.06% |
| LLY240816C00850000 | 2024-06-25 1:39PM EDT | 850.00 | 76.50 | 75.20 | 79.00 | +7.50 | +10.87% | 9 | 785 | 35.38% |
| LLY240816C00860000 | 2024-06-25 3:56PM EDT | 860.00 | 69.85 | 69.10 | 71.60 | +8.10 | +13.12% | 32 | 212 | 34.56% |
| LLY240816C00870000 | 2024-06-25 12:57PM EDT | 870.00 | 62.65 | 61.50 | 65.95 | +6.50 | +11.58% | 12 | 319 | 34.91% |
| LLY240816C00880000 | 2024-06-25 3:56PM EDT | 880.00 | 57.00 | 56.25 | 58.95 | +6.97 | +13.93% | 141 | 274 | 33.95% |
| LLY240816C00890000 | 2024-06-25 3:39PM EDT | 890.00 | 49.10 | 51.05 | 51.95 | +5.40 | +12.36% | 67 | 273 | 32.78% |
| LLY240816C00900000 | 2024-06-25 3:57PM EDT | 900.00 | 45.50 | 45.65 | 46.45 | +6.23 | +15.86% | 241 | 1,088 | 32.48% |
| LLY240816C00910000 | 2024-06-25 3:59PM EDT | 910.00 | 40.70 | 40.50 | 41.35 | +6.10 | +17.63% | 91 | 135 | 32.22% |
| LLY240816C00920000 | 2024-06-25 3:21PM EDT | 920.00 | 35.45 | 35.80 | 36.75 | +5.45 | +18.17% | 109 | 1,069 | 32.06% |
| LLY240816C00930000 | 2024-06-25 3:51PM EDT | 930.00 | 31.93 | 31.20 | 34.50 | +2.13 | +7.15% | 13 | 268 | 33.39% |
| LLY240816C00940000 | 2024-06-25 2:24PM EDT | 940.00 | 28.05 | 27.40 | 30.35 | +2.30 | +8.93% | 36 | 221 | 33.06% |
| LLY240816C00950000 | 2024-06-25 3:59PM EDT | 950.00 | 24.95 | 24.20 | 25.40 | +4.25 | +20.53% | 409 | 686 | 31.86% |
| LLY240816C00960000 | 2024-06-25 3:09PM EDT | 960.00 | 21.48 | 21.10 | 22.20 | +3.28 | +18.02% | 62 | 228 | 31.74% |
| LLY240816C00970000 | 2024-06-25 1:03PM EDT | 970.00 | 18.45 | 18.50 | 20.40 | -0.52 | -2.74% | 58 | 73 | 32.53% |
| LLY240816C00980000 | 2024-06-25 2:43PM EDT | 980.00 | 16.39 | 16.15 | 17.50 | +1.13 | +7.40% | 37 | 59 | 32.19% |
| LLY240816C00990000 | 2024-06-25 1:01PM EDT | 990.00 | 14.45 | 14.05 | 15.45 | +1.73 | +13.60% | 24 | 53 | 32.36% |
| LLY240816C01000000 | 2024-06-25 3:38PM EDT | 1,000.00 | 11.99 | 12.10 | 13.35 | +2.20 | +22.47% | 296 | 338 | 32.26% |
| LLY240816C01010000 | 2024-06-25 3:21PM EDT | 1,010.00 | 10.40 | 10.60 | 11.60 | +1.65 | +18.86% | 28 | 13 | 32.29% |
| LLY240816C01020000 | 2024-06-25 2:19PM EDT | 1,020.00 | 9.55 | 9.30 | 10.70 | +0.50 | +5.52% | 10 | 54 | 33.04% |
| LLY240816C01030000 | 2024-06-25 3:47PM EDT | 1,030.00 | 7.89 | 8.10 | 8.95 | +0.54 | +7.35% | 7 | 7 | 32.67% |
| LLY240816C01040000 | 2024-06-25 1:04PM EDT | 1,040.00 | 6.75 | 7.00 | 7.60 | +0.87 | +14.80% | 28 | 196 | 32.53% |
| LLY240816C01060000 | 2024-06-25 3:47PM EDT | 1,060.00 | 5.13 | 4.80 | 6.00 | +0.33 | +6.87% | 56 | 223 | 33.19% |
| LLY240816C01080000 | 2024-06-24 11:40AM EDT | 1,080.00 | 3.90 | 3.05 | 4.90 | 0.00 | - | 1 | 24 | 34.09% |
| LLY240816C01100000 | 2024-06-25 12:58PM EDT | 1,100.00 | 3.00 | 2.21 | 3.30 | +0.10 | +3.45% | 12 | 125 | 33.46% |
| LLY240816C01120000 | 2024-06-24 2:25PM EDT | 1,120.00 | 2.29 | 1.58 | 2.86 | 0.00 | - | 15 | 11 | 34.74% |
| LLY240816C01140000 | 2024-06-18 3:26PM EDT | 1,140.00 | 1.67 | 0.82 | 5.55 | 0.00 | - | 3 | 20 | 42.72% |
| LLY240816C01160000 | 2024-06-20 3:27PM EDT | 1,160.00 | 1.38 | 0.61 | 5.15 | 0.00 | - | 15 | 57 | 44.29% |
| LLY240816C01180000 | 2024-06-17 9:30AM EDT | 1,180.00 | 1.37 | 0.46 | 4.50 | 0.00 | - | 1 | 67 | 45.18% |
| LLY240816C01200000 | 2024-06-25 3:48PM EDT | 1,200.00 | 0.85 | 0.68 | 1.66 | +0.14 | +19.72% | 3 | 179 | 39.21% |
| LLY240816C01240000 | 2024-06-25 2:29PM EDT | 1,240.00 | 0.50 | 0.40 | 1.00 | -0.10 | -16.67% | 4 | 43 | 39.64% |
| LLY240816C01260000 | 2024-06-12 10:46AM EDT | 1,260.00 | 0.64 | 0.15 | 4.65 | 0.00 | - | - | 2 | 53.78% |
| LLY240816C01280000 | 2024-06-25 12:03PM EDT | 1,280.00 | 0.37 | 0.11 | 2.36 | -0.15 | -28.85% | 24 | 45 | 49.11% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240816P00370000 | 2024-06-21 2:09PM EDT | 370.00 | 0.10 | 0.00 | 0.93 | 0.00 | - | 1 | 2 | 96.14% |
| LLY240816P00380000 | 2024-04-26 9:50AM EDT | 380.00 | 0.31 | 0.00 | 0.58 | 0.00 | - | 3 | 34 | 88.62% |
| LLY240816P00390000 | 2024-04-19 2:58PM EDT | 390.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 6 | 50.00% |
| LLY240816P00400000 | 2024-04-26 9:30AM EDT | 400.00 | 0.34 | 0.00 | 0.58 | 0.00 | - | 1 | 20 | 83.69% |
| LLY240816P00410000 | 2024-06-06 2:17PM EDT | 410.00 | 0.47 | 0.00 | 3.85 | 0.00 | - | 100 | 101 | 104.08% |
| LLY240816P00430000 | 2024-04-26 2:00PM EDT | 430.00 | 0.76 | 0.00 | 0.58 | 0.00 | - | 1 | 1 | 76.71% |
| LLY240816P00450000 | 2024-05-13 11:31AM EDT | 450.00 | 0.11 | 0.00 | 1.08 | 0.00 | - | 240 | 244 | 77.81% |
| LLY240816P00460000 | 2024-06-07 11:07AM EDT | 460.00 | 0.63 | 0.00 | 3.85 | 0.00 | - | 2 | 9 | 90.30% |
| LLY240816P00480000 | 2024-06-14 3:54PM EDT | 480.00 | 0.15 | 0.00 | 4.10 | 0.00 | - | - | 1 | 86.06% |
| LLY240816P00500000 | 2024-06-24 1:16PM EDT | 500.00 | 0.05 | 0.00 | 3.45 | 0.00 | - | 1 | 26 | 78.88% |
| LLY240816P00520000 | 2024-06-05 12:58PM EDT | 520.00 | 0.41 | 0.00 | 4.40 | 0.00 | - | 10 | 29 | 77.26% |
| LLY240816P00540000 | 2024-06-13 2:47PM EDT | 540.00 | 0.37 | 0.00 | 3.90 | 0.00 | - | 2 | 12 | 71.16% |
| LLY240816P00550000 | 2024-06-14 2:36PM EDT | 550.00 | 0.27 | 0.00 | 4.40 | 0.00 | - | 3 | 62 | 70.35% |
| LLY240816P00560000 | 2024-06-14 12:35PM EDT | 560.00 | 0.32 | 0.10 | 0.71 | 0.00 | - | 2 | 50 | 53.27% |
| LLY240816P00570000 | 2024-06-25 12:20PM EDT | 570.00 | 0.14 | 0.00 | 1.31 | -0.01 | -6.67% | 8 | 40 | 54.76% |
| LLY240816P00580000 | 2024-06-25 1:02PM EDT | 580.00 | 0.05 | 0.11 | 2.10 | -0.70 | -93.33% | 1 | 29 | 57.03% |
| LLY240816P00590000 | 2024-06-18 10:50AM EDT | 590.00 | 0.50 | 0.00 | 3.80 | 0.00 | - | 1 | 45 | 60.10% |
| LLY240816P00600000 | 2024-06-25 11:01AM EDT | 600.00 | 0.16 | 0.15 | 0.29 | -0.14 | -46.67% | 11 | 69 | 44.43% |
| LLY240816P00610000 | 2024-06-17 2:48PM EDT | 610.00 | 0.34 | 0.00 | 4.05 | 0.00 | - | 20 | 20 | 56.65% |
| LLY240816P00620000 | 2024-06-25 3:40PM EDT | 620.00 | 0.37 | 0.17 | 1.49 | -0.06 | -13.95% | 9 | 107 | 51.84% |
| LLY240816P00630000 | 2024-06-25 1:02PM EDT | 630.00 | 0.60 | 0.01 | 0.60 | -0.03 | -4.76% | 1 | 167 | 43.52% |
| LLY240816P00640000 | 2024-06-20 2:52PM EDT | 640.00 | 0.51 | 0.11 | 4.25 | 0.00 | - | 7 | 50 | 51.37% |
| LLY240816P00650000 | 2024-06-25 1:01PM EDT | 650.00 | 0.49 | 0.40 | 0.95 | -0.02 | -3.92% | 3 | 100 | 42.97% |
| LLY240816P00660000 | 2024-06-17 1:43PM EDT | 660.00 | 1.07 | 0.27 | 1.97 | 0.00 | - | 11 | 115 | 46.59% |
| LLY240816P00670000 | 2024-06-25 2:35PM EDT | 670.00 | 0.66 | 0.63 | 1.91 | -0.02 | -2.94% | 10 | 38 | 44.45% |
| LLY240816P00680000 | 2024-06-25 3:09PM EDT | 680.00 | 0.79 | 0.72 | 1.50 | -0.06 | -7.06% | 2 | 79 | 40.79% |
| LLY240816P00690000 | 2024-06-25 12:31PM EDT | 690.00 | 0.96 | 0.80 | 2.30 | +0.03 | +3.23% | 3 | 158 | 42.22% |
| LLY240816P00700000 | 2024-06-25 3:09PM EDT | 700.00 | 1.05 | 1.05 | 1.54 | -0.02 | -1.87% | 24 | 1,535 | 37.42% |
| LLY240816P00710000 | 2024-06-25 9:38AM EDT | 710.00 | 1.39 | 0.76 | 2.47 | -0.11 | -7.33% | 10 | 315 | 39.05% |
| LLY240816P00720000 | 2024-06-24 3:26PM EDT | 720.00 | 1.80 | 0.75 | 2.40 | +0.24 | +15.38% | 1 | 416 | 36.97% |
| LLY240816P00730000 | 2024-06-24 2:55PM EDT | 730.00 | 2.15 | 1.56 | 2.62 | +0.27 | +14.36% | 1 | 172 | 35.79% |
| LLY240816P00740000 | 2024-06-24 3:00PM EDT | 740.00 | 2.47 | 1.38 | 3.30 | +0.08 | +3.35% | 1 | 176 | 35.71% |
| LLY240816P00750000 | 2024-06-25 2:31PM EDT | 750.00 | 2.66 | 2.48 | 2.86 | -0.17 | -6.01% | 25 | 196 | 32.72% |
| LLY240816P00760000 | 2024-06-25 3:33PM EDT | 760.00 | 3.40 | 3.05 | 3.35 | -0.40 | -10.53% | 45 | 138 | 32.03% |
| LLY240816P00770000 | 2024-06-25 10:32AM EDT | 770.00 | 3.85 | 3.70 | 4.05 | -0.25 | -6.10% | 33 | 300 | 31.58% |
| LLY240816P00780000 | 2024-06-25 3:44PM EDT | 780.00 | 4.85 | 4.05 | 4.70 | -0.10 | -2.02% | 52 | 242 | 30.83% |
| LLY240816P00790000 | 2024-06-25 3:22PM EDT | 790.00 | 5.70 | 5.20 | 5.75 | -1.43 | -20.06% | 22 | 400 | 30.55% |
| LLY240816P00800000 | 2024-06-25 3:59PM EDT | 800.00 | 6.60 | 5.95 | 6.90 | -1.91 | -22.44% | 109 | 582 | 30.15% |
| LLY240816P00810000 | 2024-06-25 3:21PM EDT | 810.00 | 8.50 | 7.75 | 8.30 | -0.95 | -10.05% | 21 | 258 | 29.81% |
| LLY240816P00820000 | 2024-06-25 3:33PM EDT | 820.00 | 10.01 | 9.30 | 9.85 | -1.04 | -9.41% | 59 | 158 | 29.40% |
| LLY240816P00830000 | 2024-06-25 3:38PM EDT | 830.00 | 12.15 | 11.10 | 11.70 | -1.46 | -10.73% | 120 | 211 | 29.04% |
| LLY240816P00840000 | 2024-06-25 3:34PM EDT | 840.00 | 14.22 | 12.55 | 13.95 | -2.78 | -16.35% | 99 | 205 | 28.80% |
| LLY240816P00850000 | 2024-06-25 3:51PM EDT | 850.00 | 16.48 | 15.30 | 16.55 | -3.02 | -15.49% | 35 | 326 | 28.59% |
| LLY240816P00860000 | 2024-06-25 3:51PM EDT | 860.00 | 19.22 | 18.55 | 19.35 | -2.53 | -11.63% | 37 | 354 | 28.26% |
| LLY240816P00870000 | 2024-06-25 3:41PM EDT | 870.00 | 23.35 | 21.05 | 22.65 | -1.50 | -6.04% | 26 | 235 | 28.04% |
| LLY240816P00880000 | 2024-06-25 3:44PM EDT | 880.00 | 27.10 | 25.05 | 26.30 | -1.72 | -5.97% | 20 | 128 | 27.79% |
| LLY240816P00890000 | 2024-06-25 3:02PM EDT | 890.00 | 30.60 | 29.50 | 30.10 | -3.96 | -11.46% | 18 | 163 | 27.36% |
| LLY240816P00900000 | 2024-06-25 3:51PM EDT | 900.00 | 34.74 | 33.90 | 35.00 | -6.31 | -15.37% | 378 | 163 | 27.44% |
| LLY240816P00910000 | 2024-06-25 3:19PM EDT | 910.00 | 40.35 | 38.80 | 39.80 | -1.95 | -4.61% | 41 | 55 | 27.13% |
| LLY240816P00920000 | 2024-06-25 11:20AM EDT | 920.00 | 42.65 | 44.10 | 45.05 | -5.30 | -11.05% | 1 | 11 | 26.84% |
| LLY240816P00930000 | 2024-06-25 1:37PM EDT | 930.00 | 51.20 | 48.65 | 51.70 | -1.80 | -3.40% | 9 | 121 | 27.28% |
| LLY240816P00940000 | 2024-06-21 12:28PM EDT | 940.00 | 69.16 | 54.70 | 58.40 | 0.00 | - | 2 | 7 | 27.47% |
| LLY240816P00950000 | 2024-06-20 1:26PM EDT | 950.00 | 78.50 | 61.60 | 65.00 | 0.00 | - | 1 | 62 | 27.30% |
| LLY240816P00970000 | 2024-06-17 3:29PM EDT | 970.00 | 91.25 | 76.10 | 79.50 | 0.00 | - | 1 | 1 | 27.12% |
| LLY240816P00980000 | 2024-06-17 3:29PM EDT | 980.00 | 99.55 | 82.80 | 86.60 | 0.00 | - | - | 1 | 26.42% |
| LLY240816P01000000 | 2024-06-24 2:56PM EDT | 1,000.00 | 108.00 | 98.70 | 103.30 | 0.00 | - | 3 | 5 | 26.54% |
© 2024 Yahoo. Tutti i diritti riservati.