Italia markets open in 18 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
57.545,77 +388,52 (+0,68%) CMC Crypto 200
1.278,91 -4,88 (-0,38%)
Eli Lilly and Company (LLY)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241018C00370000 | 2024-04-16 1:16PM EDT | 370.00 | 382.93 | 407.85 | 409.60 | 0.00 | - | - | 1 | 0.00% |
| LLY241018C00400000 | 2024-05-02 12:37PM EDT | 400.00 | 368.00 | 425.00 | 434.50 | 0.00 | - | - | 1 | 0.00% |
| LLY241018C00440000 | 2024-05-17 9:59AM EDT | 440.00 | 339.35 | 443.55 | 451.25 | 0.00 | - | 1 | 2 | 0.00% |
| LLY241018C00450000 | 2024-06-20 9:36AM EDT | 450.00 | 449.13 | 458.00 | 467.70 | 0.00 | - | 2 | 9 | 82.24% |
| LLY241018C00460000 | 2024-05-15 9:55AM EDT | 460.00 | 321.35 | 425.00 | 433.00 | 0.00 | - | - | 3 | 0.00% |
| LLY241018C00480000 | 2024-05-15 9:55AM EDT | 480.00 | 302.10 | 405.10 | 413.80 | 0.00 | - | - | 1 | 0.00% |
| LLY241018C00500000 | 2024-05-14 3:55PM EDT | 500.00 | 275.32 | 388.25 | 397.75 | 0.00 | - | 42 | 9 | 0.00% |
| LLY241018C00520000 | 2024-05-13 10:34AM EDT | 520.00 | 245.45 | 354.40 | 363.00 | 0.00 | - | 20 | 46 | 0.00% |
| LLY241018C00540000 | 2024-06-17 1:34PM EDT | 540.00 | 360.54 | 370.00 | 377.00 | 0.00 | - | 1 | 2 | 64.85% |
| LLY241018C00560000 | 2024-05-24 12:19PM EDT | 560.00 | 262.80 | 331.00 | 340.00 | 0.00 | - | 1 | 2 | 0.00% |
| LLY241018C00580000 | 2024-06-17 1:56PM EDT | 580.00 | 319.53 | 331.00 | 338.00 | 0.00 | - | 1 | 2 | 58.98% |
| LLY241018C00600000 | 2024-06-18 1:47PM EDT | 600.00 | 298.60 | 312.00 | 319.30 | 0.00 | - | 2 | 25 | 57.00% |
| LLY241018C00620000 | 2024-06-21 1:52PM EDT | 620.00 | 278.80 | 292.15 | 300.85 | 0.00 | - | 1 | 2 | 54.51% |
| LLY241018C00630000 | 2024-06-03 11:56AM EDT | 630.00 | 217.45 | 282.45 | 289.60 | 0.00 | - | 1 | 4 | 52.11% |
| LLY241018C00640000 | 2024-06-21 2:38PM EDT | 640.00 | 258.00 | 273.00 | 280.00 | 0.00 | - | 1 | 7 | 50.94% |
| LLY241018C00650000 | 2024-06-18 9:32AM EDT | 650.00 | 249.15 | 264.00 | 272.00 | 0.00 | - | 1 | 23 | 50.95% |
| LLY241018C00660000 | 2024-06-20 10:56AM EDT | 660.00 | 252.41 | 254.05 | 260.85 | 0.00 | - | 1 | 3 | 52.25% |
| LLY241018C00670000 | 2024-05-13 9:40AM EDT | 670.00 | 117.25 | 212.30 | 217.25 | 0.00 | - | 10 | 16 | 0.00% |
| LLY241018C00680000 | 2024-05-22 1:53PM EDT | 680.00 | 146.00 | 215.65 | 225.00 | 0.00 | - | 2 | 83 | 22.22% |
| LLY241018C00690000 | 2024-06-10 3:45PM EDT | 690.00 | 193.73 | 226.00 | 233.65 | 0.00 | - | 1 | 14 | 49.45% |
| LLY241018C00700000 | 2024-06-25 10:22AM EDT | 700.00 | 215.00 | 216.10 | 222.60 | 0.00 | - | 200 | 37 | 46.66% |
| LLY241018C00710000 | 2024-06-21 2:07PM EDT | 710.00 | 192.11 | 207.60 | 212.95 | 0.00 | - | 1 | 7 | 45.17% |
| LLY241018C00720000 | 2024-06-25 3:28PM EDT | 720.00 | 200.29 | 198.05 | 205.00 | 0.00 | - | 1 | 159 | 45.11% |
| LLY241018C00730000 | 2024-06-25 3:28PM EDT | 730.00 | 191.14 | 189.00 | 195.05 | 0.00 | - | 1 | 44 | 43.32% |
| LLY241018C00740000 | 2024-06-05 11:44AM EDT | 740.00 | 124.25 | 180.25 | 186.85 | 0.00 | - | 2 | 14 | 42.92% |
| LLY241018C00750000 | 2024-06-24 1:02PM EDT | 750.00 | 171.40 | 171.10 | 177.35 | 0.00 | - | 7 | 130 | 41.45% |
| LLY241018C00760000 | 2024-06-24 12:25PM EDT | 760.00 | 162.89 | 163.95 | 168.90 | 0.00 | - | 1 | 66 | 40.74% |
| LLY241018C00770000 | 2024-06-24 11:16AM EDT | 770.00 | 150.00 | 155.95 | 160.45 | 0.00 | - | 10 | 53 | 39.95% |
| LLY241018C00780000 | 2024-06-13 3:20PM EDT | 780.00 | 130.00 | 147.40 | 150.80 | 0.00 | - | 1 | 223 | 38.29% |
| LLY241018C00790000 | 2024-06-20 11:28AM EDT | 790.00 | 139.90 | 139.25 | 143.35 | 0.00 | - | 4 | 79 | 38.06% |
| LLY241018C00800000 | 2024-06-25 2:08PM EDT | 800.00 | 132.43 | 131.30 | 134.75 | 0.00 | - | 6 | 217 | 37.00% |
| LLY241018C00810000 | 2024-06-20 1:36PM EDT | 810.00 | 103.82 | 123.65 | 126.35 | 0.00 | - | 1 | 167 | 36.01% |
| LLY241018C00820000 | 2024-06-20 10:18AM EDT | 820.00 | 110.86 | 116.10 | 119.05 | 0.00 | - | 10 | 201 | 35.61% |
| LLY241018C00830000 | 2024-06-25 10:35AM EDT | 830.00 | 105.00 | 108.50 | 111.05 | 0.00 | - | 1 | 39 | 34.70% |
| LLY241018C00840000 | 2024-06-25 1:43PM EDT | 840.00 | 101.20 | 100.85 | 105.15 | 0.00 | - | 5 | 69 | 34.88% |
| LLY241018C00850000 | 2024-06-25 3:37PM EDT | 850.00 | 93.32 | 93.55 | 97.30 | 0.00 | - | 6 | 152 | 33.88% |
| LLY241018C00860000 | 2024-06-25 12:19PM EDT | 860.00 | 87.00 | 87.50 | 91.35 | 0.00 | - | 1 | 99 | 33.80% |
| LLY241018C00870000 | 2024-06-25 2:51PM EDT | 870.00 | 82.28 | 81.30 | 84.45 | 0.00 | - | 44 | 129 | 33.11% |
| LLY241018C00880000 | 2024-06-25 12:30PM EDT | 880.00 | 74.69 | 76.05 | 77.85 | 0.00 | - | 3 | 233 | 32.47% |
| LLY241018C00900000 | 2024-06-25 3:59PM EDT | 900.00 | 66.00 | 65.25 | 66.15 | 0.00 | - | 35 | 528 | 31.62% |
| LLY241018C00920000 | 2024-06-25 2:25PM EDT | 920.00 | 55.39 | 55.35 | 56.30 | 0.00 | - | 13 | 105 | 31.21% |
| LLY241018C00940000 | 2024-06-25 3:27PM EDT | 940.00 | 45.82 | 46.60 | 47.55 | 0.00 | - | 17 | 101 | 30.87% |
| LLY241018C00960000 | 2024-06-25 12:21PM EDT | 960.00 | 38.50 | 38.85 | 40.95 | 0.00 | - | 5 | 59 | 31.14% |
| LLY241018C00980000 | 2024-06-25 12:44PM EDT | 980.00 | 31.43 | 32.35 | 33.65 | 0.00 | - | 14 | 219 | 30.59% |
| LLY241018C01000000 | 2024-06-25 2:25PM EDT | 1,000.00 | 26.79 | 26.80 | 28.15 | 0.00 | - | 44 | 555 | 30.55% |
| LLY241018C01020000 | 2024-06-25 11:33AM EDT | 1,020.00 | 23.04 | 20.35 | 23.10 | 0.00 | - | 14 | 186 | 30.32% |
| LLY241018C01040000 | 2024-06-20 3:52PM EDT | 1,040.00 | 15.75 | 17.85 | 20.20 | 0.00 | - | 2 | 13 | 31.00% |
| LLY241018C01060000 | 2024-05-29 3:19PM EDT | 1,060.00 | 6.50 | 14.05 | 16.65 | 0.00 | - | 2 | 11 | 30.94% |
| LLY241018C01080000 | 2024-06-25 3:59PM EDT | 1,080.00 | 12.35 | 12.20 | 13.10 | 0.00 | - | 3 | 46 | 30.46% |
| LLY241018C01100000 | 2024-06-25 3:37PM EDT | 1,100.00 | 9.64 | 9.75 | 11.00 | 0.00 | - | 4 | 271 | 30.72% |
| LLY241018C01120000 | 2024-06-20 1:52PM EDT | 1,120.00 | 6.50 | 7.95 | 9.50 | 0.00 | - | 1 | 11 | 31.22% |
| LLY241018C01140000 | 2024-06-25 9:41AM EDT | 1,140.00 | 5.30 | 6.45 | 7.90 | 0.00 | - | 1 | 25 | 31.38% |
| LLY241018C01160000 | 2024-06-25 3:45PM EDT | 1,160.00 | 5.20 | 5.20 | 5.85 | 0.00 | - | 2 | 61 | 30.68% |
| LLY241018C01180000 | 2024-06-25 11:00AM EDT | 1,180.00 | 4.77 | 4.15 | 4.95 | 0.00 | - | 1 | 73 | 31.02% |
| LLY241018C01200000 | 2024-06-25 3:59PM EDT | 1,200.00 | 3.70 | 3.40 | 4.55 | 0.00 | - | 2 | 25 | 31.89% |
| LLY241018C01240000 | 2024-06-24 12:37PM EDT | 1,240.00 | 0.04 | 1.43 | 3.00 | 0.00 | - | 1 | 15 | 31.95% |
| LLY241018C01260000 | 2024-06-25 2:30PM EDT | 1,260.00 | 1.69 | 1.41 | 2.40 | 0.00 | - | 2 | 4 | 31.92% |
| LLY241018C01280000 | 2024-06-13 3:22PM EDT | 1,280.00 | 2.00 | 0.72 | 4.10 | 0.00 | - | 1 | 41 | 36.55% |
| LLY241018C01300000 | 2024-06-18 12:10PM EDT | 1,300.00 | 1.80 | 0.60 | 2.75 | 0.00 | - | - | 4 | 35.11% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241018P00370000 | 2024-06-11 10:41AM EDT | 370.00 | 0.18 | 0.00 | 2.62 | 0.00 | - | 3 | 63 | 73.91% |
| LLY241018P00380000 | 2024-06-17 11:37AM EDT | 380.00 | 0.10 | 0.00 | 4.35 | 0.00 | - | 1 | 37 | 77.58% |
| LLY241018P00390000 | 2024-06-05 3:53PM EDT | 390.00 | 0.23 | 0.03 | 0.21 | 0.00 | - | 1 | 37 | 52.93% |
| LLY241018P00400000 | 2024-06-05 3:55PM EDT | 400.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 8 | 99 | 52.54% |
| LLY241018P00410000 | 2024-06-04 1:41PM EDT | 410.00 | 0.27 | 0.00 | 4.40 | 0.00 | - | 2 | 84 | 71.48% |
| LLY241018P00420000 | 2024-06-11 2:44PM EDT | 420.00 | 0.28 | 0.09 | 0.22 | 0.00 | - | 1 | 57 | 51.56% |
| LLY241018P00430000 | 2024-05-24 10:41AM EDT | 430.00 | 0.37 | 0.00 | 3.40 | 0.00 | - | 1 | 11 | 64.89% |
| LLY241018P00440000 | 2024-06-03 1:24PM EDT | 440.00 | 0.42 | 0.00 | 4.45 | 0.00 | - | 1 | 0 | 65.82% |
| LLY241018P00450000 | 2024-06-20 11:01AM EDT | 450.00 | 0.28 | 0.00 | 0.21 | 0.00 | - | 150 | 175 | 46.97% |
| LLY241018P00460000 | 2024-04-22 2:14PM EDT | 460.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LLY241018P00470000 | 2024-04-10 11:25AM EDT | 470.00 | 2.39 | 0.47 | 1.63 | 0.00 | - | 1 | 32 | 53.86% |
| LLY241018P00480000 | 2024-03-11 10:21AM EDT | 480.00 | 4.50 | 2.31 | 3.20 | 0.00 | - | 12 | 6 | 60.83% |
| LLY241018P00490000 | 2024-06-07 10:22AM EDT | 490.00 | 0.76 | 0.01 | 4.55 | 0.00 | - | 8 | 23 | 57.19% |
| LLY241018P00500000 | 2024-06-24 3:58PM EDT | 500.00 | 0.32 | 0.04 | 3.10 | 0.00 | - | 2 | 34 | 52.27% |
| LLY241018P00520000 | 2024-06-14 2:58PM EDT | 520.00 | 0.50 | 0.26 | 4.70 | 0.00 | - | 10 | 15 | 53.03% |
| LLY241018P00540000 | 2024-06-04 1:56PM EDT | 540.00 | 1.38 | 0.16 | 4.75 | 0.00 | - | 4 | 20 | 56.41% |
| LLY241018P00560000 | 2024-06-13 1:50PM EDT | 560.00 | 1.15 | 0.22 | 4.40 | 0.00 | - | 11 | 23 | 52.19% |
| LLY241018P00580000 | 2024-06-13 2:46PM EDT | 580.00 | 1.25 | 0.30 | 3.40 | 0.00 | - | 5 | 88 | 46.47% |
| LLY241018P00600000 | 2024-06-25 3:44PM EDT | 600.00 | 1.47 | 1.00 | 1.99 | 0.00 | - | 3 | 444 | 39.35% |
| LLY241018P00610000 | 2024-06-17 9:58AM EDT | 610.00 | 1.50 | 0.48 | 3.70 | 0.00 | - | 1 | 50 | 42.69% |
| LLY241018P00620000 | 2024-06-25 2:33PM EDT | 620.00 | 1.28 | 0.75 | 2.09 | 0.00 | - | 54 | 113 | 36.95% |
| LLY241018P00630000 | 2024-05-28 9:34AM EDT | 630.00 | 5.62 | 0.66 | 4.05 | 0.00 | - | 10 | 219 | 40.50% |
| LLY241018P00640000 | 2024-06-17 1:18PM EDT | 640.00 | 2.60 | 0.77 | 4.25 | 0.00 | - | 6 | 53 | 39.44% |
| LLY241018P00650000 | 2024-06-24 11:59AM EDT | 650.00 | 2.85 | 1.30 | 2.80 | 0.00 | - | 10 | 225 | 34.85% |
| LLY241018P00660000 | 2024-06-24 1:58PM EDT | 660.00 | 2.36 | 1.60 | 3.10 | 0.00 | - | 11 | 131 | 34.19% |
| LLY241018P00670000 | 2024-06-24 1:58PM EDT | 670.00 | 2.99 | 1.30 | 3.45 | 0.00 | - | 1 | 93 | 33.57% |
| LLY241018P00680000 | 2024-06-25 3:33PM EDT | 680.00 | 3.80 | 2.53 | 3.80 | 0.00 | - | 1 | 86 | 32.88% |
| LLY241018P00690000 | 2024-06-25 3:44PM EDT | 690.00 | 3.62 | 2.41 | 4.40 | 0.00 | - | 3 | 63 | 32.57% |
| LLY241018P00700000 | 2024-06-25 2:33PM EDT | 700.00 | 3.78 | 3.25 | 3.95 | 0.00 | - | 3 | 445 | 30.41% |
| LLY241018P00710000 | 2024-06-24 10:51AM EDT | 710.00 | 4.98 | 4.05 | 4.55 | 0.00 | - | 1 | 31 | 30.03% |
| LLY241018P00720000 | 2024-06-25 3:39PM EDT | 720.00 | 5.21 | 4.65 | 5.20 | 0.00 | - | 10 | 213 | 29.61% |
| LLY241018P00730000 | 2024-06-24 11:30AM EDT | 730.00 | 6.41 | 5.40 | 6.05 | 0.00 | - | 1 | 114 | 29.34% |
| LLY241018P00740000 | 2024-06-20 12:28PM EDT | 740.00 | 7.60 | 6.20 | 6.80 | 0.00 | - | 6 | 269 | 28.82% |
| LLY241018P00750000 | 2024-06-25 1:59PM EDT | 750.00 | 7.45 | 7.10 | 7.80 | 0.00 | - | 86 | 122 | 28.49% |
| LLY241018P00760000 | 2024-06-25 2:30PM EDT | 760.00 | 8.55 | 7.60 | 9.05 | 0.00 | - | 3 | 205 | 28.27% |
| LLY241018P00770000 | 2024-06-25 2:20PM EDT | 770.00 | 9.80 | 9.25 | 10.35 | 0.00 | - | 79 | 215 | 27.96% |
| LLY241018P00780000 | 2024-06-25 12:33PM EDT | 780.00 | 11.55 | 10.65 | 11.70 | 0.00 | - | 7 | 62 | 27.57% |
| LLY241018P00790000 | 2024-06-25 2:32PM EDT | 790.00 | 12.80 | 11.05 | 13.25 | 0.00 | - | 3 | 78 | 27.21% |
| LLY241018P00800000 | 2024-06-21 3:42PM EDT | 800.00 | 18.70 | 13.90 | 16.10 | 0.00 | - | 2 | 258 | 27.67% |
| LLY241018P00810000 | 2024-06-24 3:38PM EDT | 810.00 | 18.25 | 14.75 | 18.10 | 0.00 | - | 1 | 38 | 27.33% |
| LLY241018P00820000 | 2024-06-25 2:12PM EDT | 820.00 | 18.70 | 18.30 | 19.45 | 0.00 | - | 1 | 35 | 26.45% |
| LLY241018P00830000 | 2024-06-25 3:21PM EDT | 830.00 | 21.70 | 19.95 | 22.10 | 0.00 | - | 2 | 12 | 26.28% |
| LLY241018P00840000 | 2024-06-24 3:08PM EDT | 840.00 | 26.00 | 22.95 | 25.00 | 0.00 | - | 1 | 197 | 26.11% |
| LLY241018P00850000 | 2024-06-24 2:58PM EDT | 850.00 | 29.30 | 25.60 | 27.45 | 0.00 | - | 1 | 31 | 25.53% |
| LLY241018P00860000 | 2024-06-25 1:34PM EDT | 860.00 | 31.15 | 28.95 | 33.30 | 0.00 | - | 1 | 20 | 26.67% |
| LLY241018P00870000 | 2024-06-24 11:21AM EDT | 870.00 | 37.47 | 32.70 | 34.40 | 0.00 | - | 1 | 37 | 25.10% |
| LLY241018P00880000 | 2024-06-25 3:55PM EDT | 880.00 | 38.55 | 37.25 | 38.30 | 0.00 | - | 12 | 49 | 24.87% |
| LLY241018P00900000 | 2024-06-25 3:56PM EDT | 900.00 | 46.94 | 46.15 | 47.30 | 0.00 | - | 5 | 44 | 24.56% |
| LLY241018P00920000 | 2024-06-25 12:59PM EDT | 920.00 | 58.30 | 56.35 | 57.60 | 0.00 | - | 4 | 22 | 24.27% |
| LLY241018P00940000 | 2024-06-25 2:07PM EDT | 940.00 | 68.50 | 67.45 | 68.85 | 0.00 | - | 18 | 10 | 23.82% |
| LLY241018P00960000 | 2024-06-17 3:36PM EDT | 960.00 | 93.30 | 78.85 | 82.50 | 0.00 | - | 2 | 0 | 23.99% |
| LLY241018P00980000 | 2024-06-17 3:36PM EDT | 980.00 | 107.90 | 92.35 | 96.45 | 0.00 | - | - | 2 | 23.72% |
© 2024 Yahoo. Tutti i diritti riservati.