Italia markets close in 6 hours 28 minutes
FTSE MIB
34.481,27 -178,28 (-0,51%) Dow Jones
38.852,86 -216,74 (-0,55%) Nasdaq
17.019,88 +99,08 (+0,59%) Nikkei 225
38.556,87 -298,50 (-0,77%) Petrolio
80,51 +0,68 (+0,85%) Bitcoin EUR
62.577,64 -235,57 (-0,38%)
Eli Lilly and Company (LLY)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241115C00390000 | 2024-05-21 12:22PM EDT | 390.00 | 426.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY241115C00470000 | 2024-05-14 2:27PM EDT | 470.00 | 304.16 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| LLY241115C00480000 | 2024-05-14 11:37AM EDT | 480.00 | 289.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY241115C00500000 | 2024-05-14 3:55PM EDT | 500.00 | 277.72 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| LLY241115C00510000 | 2024-05-14 3:55PM EDT | 510.00 | 268.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY241115C00600000 | 2024-05-28 3:59PM EDT | 600.00 | 227.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY241115C00620000 | 2024-05-10 10:53AM EDT | 620.00 | 172.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY241115C00630000 | 2024-05-21 1:28PM EDT | 630.00 | 200.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY241115C00650000 | 2024-05-23 2:41PM EDT | 650.00 | 185.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY241115C00670000 | 2024-05-09 10:22AM EDT | 670.00 | 142.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY241115C00680000 | 2024-05-21 11:19AM EDT | 680.00 | 161.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY241115C00690000 | 2024-05-17 9:59AM EDT | 690.00 | 122.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY241115C00710000 | 2024-05-21 9:31AM EDT | 710.00 | 128.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY241115C00720000 | 2024-05-15 1:03PM EDT | 720.00 | 111.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY241115C00740000 | 2024-05-23 1:19PM EDT | 740.00 | 123.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY241115C00750000 | 2024-05-24 2:26PM EDT | 750.00 | 110.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY241115C00760000 | 2024-05-21 10:49AM EDT | 760.00 | 102.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY241115C00770000 | 2024-05-28 10:09AM EDT | 770.00 | 89.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY241115C00780000 | 2024-05-28 10:34AM EDT | 780.00 | 87.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY241115C00790000 | 2024-05-28 10:20AM EDT | 790.00 | 79.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY241115C00800000 | 2024-05-28 1:43PM EDT | 800.00 | 77.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY241115C00810000 | 2024-05-28 2:00PM EDT | 810.00 | 71.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.10% |
| LLY241115C00820000 | 2024-05-28 3:01PM EDT | 820.00 | 67.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| LLY241115C00830000 | 2024-05-24 3:52PM EDT | 830.00 | 66.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| LLY241115C00840000 | 2024-05-28 2:00PM EDT | 840.00 | 57.97 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| LLY241115C00850000 | 2024-05-23 11:48AM EDT | 850.00 | 63.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| LLY241115C00860000 | 2024-05-28 2:21PM EDT | 860.00 | 50.96 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| LLY241115C00870000 | 2024-05-17 10:50AM EDT | 870.00 | 36.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LLY241115C00880000 | 2024-05-23 11:48AM EDT | 880.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| LLY241115C00890000 | 2024-05-28 9:56AM EDT | 890.00 | 37.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY241115C00900000 | 2024-05-28 3:29PM EDT | 900.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| LLY241115C00910000 | 2024-05-14 12:07PM EDT | 910.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY241115C00920000 | 2024-05-22 10:52AM EDT | 920.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY241115C00930000 | 2024-05-28 2:38PM EDT | 930.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY241115C00940000 | 2024-05-28 3:21PM EDT | 940.00 | 29.15 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| LLY241115C00950000 | 2024-05-23 12:42PM EDT | 950.00 | 31.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY241115C00960000 | 2024-05-21 2:01PM EDT | 960.00 | 25.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| LLY241115C00970000 | 2024-05-28 10:57AM EDT | 970.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY241115C00990000 | 2024-05-17 9:42AM EDT | 990.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY241115C01000000 | 2024-05-28 3:21PM EDT | 1,000.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| LLY241115C01020000 | 2024-05-23 10:16AM EDT | 1,020.00 | 15.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| LLY241115C01040000 | 2024-05-23 9:30AM EDT | 1,040.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| LLY241115C01060000 | 2024-05-17 11:52AM EDT | 1,060.00 | 6.17 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| LLY241115C01080000 | 2024-05-20 10:32AM EDT | 1,080.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY241115C01100000 | 2024-05-28 1:35PM EDT | 1,100.00 | 7.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY241115C01120000 | 2024-05-28 1:58PM EDT | 1,120.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY241115C01140000 | 2024-05-22 10:39AM EDT | 1,140.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY241115C01160000 | 2024-05-23 12:12PM EDT | 1,160.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LLY241115C01180000 | 2024-05-22 2:10PM EDT | 1,180.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LLY241115C01200000 | 2024-05-24 2:01PM EDT | 1,200.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241115P00500000 | 2024-05-24 3:09PM EDT | 500.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LLY241115P00510000 | 2024-05-23 10:42AM EDT | 510.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LLY241115P00520000 | 2024-05-28 12:29PM EDT | 520.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| LLY241115P00560000 | 2024-05-23 10:34AM EDT | 560.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LLY241115P00570000 | 2024-05-17 9:34AM EDT | 570.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LLY241115P00580000 | 2024-05-28 10:20AM EDT | 580.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY241115P00590000 | 2024-05-24 1:03PM EDT | 590.00 | 5.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY241115P00600000 | 2024-05-22 11:24AM EDT | 600.00 | 6.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LLY241115P00610000 | 2024-05-20 1:26PM EDT | 610.00 | 8.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LLY241115P00620000 | 2024-05-24 1:03PM EDT | 620.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY241115P00630000 | 2024-05-15 9:56AM EDT | 630.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| LLY241115P00640000 | 2024-05-24 2:25PM EDT | 640.00 | 9.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LLY241115P00650000 | 2024-05-28 1:29PM EDT | 650.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| LLY241115P00660000 | 2024-05-28 1:39PM EDT | 660.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LLY241115P00670000 | 2024-05-28 2:02PM EDT | 670.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LLY241115P00680000 | 2024-05-28 1:43PM EDT | 680.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| LLY241115P00690000 | 2024-05-24 2:21PM EDT | 690.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| LLY241115P00700000 | 2024-05-24 11:20AM EDT | 700.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| LLY241115P00710000 | 2024-05-28 9:56AM EDT | 710.00 | 25.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY241115P00720000 | 2024-05-28 2:46PM EDT | 720.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| LLY241115P00730000 | 2024-05-28 2:19PM EDT | 730.00 | 29.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| LLY241115P00740000 | 2024-05-22 11:24AM EDT | 740.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| LLY241115P00750000 | 2024-05-24 3:37PM EDT | 750.00 | 33.99 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| LLY241115P00760000 | 2024-05-23 2:37PM EDT | 760.00 | 39.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| LLY241115P00770000 | 2024-05-21 12:00PM EDT | 770.00 | 43.45 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| LLY241115P00780000 | 2024-05-24 2:26PM EDT | 780.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| LLY241115P00790000 | 2024-05-28 1:43PM EDT | 790.00 | 51.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| LLY241115P00800000 | 2024-05-28 2:00PM EDT | 800.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| LLY241115P00810000 | 2024-05-16 3:52PM EDT | 810.00 | 74.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY241115P00830000 | 2024-05-23 2:37PM EDT | 830.00 | 72.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY241115P00840000 | 2024-05-21 11:16AM EDT | 840.00 | 76.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY241115P00850000 | 2024-05-24 1:00PM EDT | 850.00 | 80.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY241115P00930000 | 2024-05-28 10:01AM EDT | 930.00 | 148.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.