Italia markets close in 1 hour 19 minutes
FTSE MIB
33.843,92 -698,09 (-2,02%) Dow Jones
38.549,46 -318,58 (-0,82%) Nasdaq
17.173,28 -19,25 (-0,11%) Nikkei 225
39.134,79 +96,63 (+0,25%) Petrolio
77,38 -0,36 (-0,46%) Bitcoin EUR
62.376,28 -2.320,34 (-3,59%)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:11AM EDT. Mercato aperto.
Opzioni d'acquistoper21 febbraio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY250221C00450000 | 2024-05-31 9:49AM EDT | 450.00 | 388.79 | 418.00 | 426.30 | 0.00 | - | 2 | 2 | 53.31% |
| LLY250221C00530000 | 2024-06-07 12:38PM EDT | 530.00 | 346.90 | 342.00 | 351.00 | 0.00 | - | 1 | 1 | 50.73% |
| LLY250221C00550000 | 2024-05-15 12:33PM EDT | 550.00 | 259.40 | 323.25 | 332.35 | 0.00 | - | 1 | 1 | 48.83% |
| LLY250221C00640000 | 2024-06-10 9:30AM EDT | 640.00 | 253.10 | 242.00 | 250.10 | 0.00 | - | 1 | 1 | 40.99% |
| LLY250221C00650000 | 2024-06-07 2:32PM EDT | 650.00 | 237.75 | 234.00 | 242.50 | 0.00 | - | 20 | 31 | 40.94% |
| LLY250221C00660000 | 2024-05-29 10:38AM EDT | 660.00 | 196.00 | 227.05 | 234.55 | 0.00 | - | - | 1 | 40.62% |
| LLY250221C00700000 | 2024-06-07 3:14PM EDT | 700.00 | 197.10 | 196.00 | 202.60 | 0.00 | - | 3 | 8 | 38.79% |
| LLY250221C00750000 | 2024-06-07 12:36PM EDT | 750.00 | 160.85 | 157.05 | 165.45 | 0.00 | - | 1 | 7 | 36.77% |
| LLY250221C00760000 | 2024-06-05 11:47AM EDT | 760.00 | 140.00 | 151.00 | 158.70 | 0.00 | - | 16 | 12 | 36.51% |
| LLY250221C00770000 | 2024-06-05 11:47AM EDT | 770.00 | 133.40 | 144.00 | 152.75 | 0.00 | - | 2 | 44 | 36.52% |
| LLY250221C00780000 | 2024-06-10 11:07AM EDT | 780.00 | 144.48 | 139.35 | 144.95 | 0.00 | - | 10 | 20 | 35.73% |
| LLY250221C00790000 | 2024-05-30 1:34PM EDT | 790.00 | 114.06 | 132.60 | 139.15 | 0.00 | - | 2 | 45 | 35.68% |
| LLY250221C00800000 | 2024-06-10 11:05AM EDT | 800.00 | 131.18 | 126.45 | 132.60 | 0.00 | - | 2 | 30 | 35.29% |
| LLY250221C00810000 | 2024-06-06 10:24AM EDT | 810.00 | 118.45 | 120.50 | 127.50 | 0.00 | - | 2 | 17 | 35.38% |
| LLY250221C00820000 | 2024-06-10 2:59PM EDT | 820.00 | 120.83 | 114.70 | 121.95 | 0.00 | - | 36 | 23 | 35.25% |
| LLY250221C00830000 | 2024-06-10 2:16PM EDT | 830.00 | 115.11 | 109.05 | 115.65 | 0.00 | - | 9 | 65 | 34.79% |
| LLY250221C00840000 | 2024-06-06 12:58PM EDT | 840.00 | 94.50 | 103.85 | 108.50 | 0.00 | - | 2 | 51 | 33.98% |
| LLY250221C00850000 | 2024-06-05 11:08AM EDT | 850.00 | 89.78 | 97.00 | 104.10 | 0.00 | - | 1 | 13 | 34.10% |
| LLY250221C00860000 | 2024-06-10 2:28PM EDT | 860.00 | 98.65 | 93.70 | 99.90 | 0.00 | - | 7 | 13 | 34.23% |
| LLY250221C00870000 | 2024-06-10 9:48AM EDT | 870.00 | 91.20 | 88.50 | 94.40 | 0.00 | - | 1 | 13 | 33.84% |
| LLY250221C00880000 | 2024-06-10 10:51AM EDT | 880.00 | 89.15 | 85.05 | 89.95 | 0.00 | - | 1 | 9 | 33.77% |
| LLY250221C00900000 | 2024-06-11 9:50AM EDT | 900.00 | 77.00 | 75.45 | 80.60 | -3.35 | -4.17% | 1 | 6 | 33.32% |
| LLY250221C00910000 | 2024-05-21 12:46PM EDT | 910.00 | 55.10 | 70.65 | 75.65 | 0.00 | - | 1 | 2 | 32.92% |
| LLY250221C00920000 | 2024-05-29 12:45PM EDT | 920.00 | 53.38 | 66.00 | 72.95 | 0.00 | - | - | 1 | 33.24% |
| LLY250221C00930000 | 2024-06-04 9:34AM EDT | 930.00 | 58.00 | 62.00 | 69.40 | 0.00 | - | 5 | 8 | 33.22% |
| LLY250221C00940000 | 2024-06-03 1:40PM EDT | 940.00 | 53.85 | 59.00 | 65.80 | 0.00 | - | 1 | 1 | 33.14% |
| LLY250221C00950000 | 2024-05-08 11:45AM EDT | 950.00 | 36.15 | 54.75 | 58.75 | 0.00 | - | - | 6 | 31.77% |
| LLY250221C00960000 | 2024-06-10 1:21PM EDT | 960.00 | 57.45 | 52.75 | 57.80 | 0.00 | - | 2 | 59 | 32.52% |
| LLY250221C00980000 | 2024-06-07 12:49PM EDT | 980.00 | 48.15 | 45.40 | 52.75 | 0.00 | - | 9 | 14 | 32.77% |
| LLY250221C01000000 | 2024-06-10 3:44PM EDT | 1,000.00 | 48.00 | 41.55 | 45.70 | 0.00 | - | 2 | 17 | 32.10% |
| LLY250221C01020000 | 2024-06-06 11:37AM EDT | 1,020.00 | 34.20 | 35.00 | 42.70 | 0.00 | - | - | 1 | 32.77% |
| LLY250221C01040000 | 2024-05-28 12:23PM EDT | 1,040.00 | 25.31 | 31.05 | 38.00 | 0.00 | - | 1 | 1 | 32.63% |
| LLY250221C01060000 | 2024-05-20 12:09PM EDT | 1,060.00 | 17.50 | 26.20 | 33.60 | 0.00 | - | - | 2 | 32.44% |
| LLY250221C01080000 | 2024-06-05 2:19PM EDT | 1,080.00 | 23.58 | 23.15 | 30.65 | 0.00 | - | - | 1 | 32.70% |
| LLY250221C01100000 | 2024-06-05 3:07PM EDT | 1,100.00 | 21.00 | 20.05 | 27.05 | 0.00 | - | 3 | 6 | 32.53% |
| LLY250221C01120000 | 2024-06-07 3:54PM EDT | 1,120.00 | 20.30 | 17.10 | 24.65 | 0.00 | - | 1 | 1 | 32.77% |
| LLY250221C01140000 | 2024-05-16 9:32AM EDT | 1,140.00 | 11.70 | 14.40 | 21.65 | 0.00 | - | 1 | 4 | 32.59% |
| LLY250221C01200000 | 2024-06-04 2:24PM EDT | 1,200.00 | 10.86 | 8.70 | 15.30 | 0.00 | - | 2 | 7 | 32.59% |
| LLY250221C01240000 | 2024-06-06 3:22PM EDT | 1,240.00 | 8.05 | 6.30 | 13.00 | 0.00 | - | - | 1 | 33.23% |
Opzioni di venditaper21 febbraio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY250221P00390000 | 2024-05-23 12:05PM EDT | 390.00 | 1.49 | 0.00 | 1.86 | 0.00 | - | - | 3 | 47.18% |
| LLY250221P00400000 | 2024-05-14 3:48PM EDT | 400.00 | 1.93 | 0.00 | 2.19 | 0.00 | - | 20 | 14 | 47.03% |
| LLY250221P00450000 | 2024-05-20 1:21PM EDT | 450.00 | 2.70 | 0.00 | 4.80 | 0.00 | - | - | 1 | 46.76% |
| LLY250221P00470000 | 2024-05-30 9:42AM EDT | 470.00 | 2.95 | 0.62 | 4.80 | 0.00 | - | 2 | 2 | 44.04% |
| LLY250221P00540000 | 2024-05-29 12:45PM EDT | 540.00 | 6.27 | 2.00 | 7.15 | 0.00 | - | - | 1 | 38.60% |
| LLY250221P00570000 | 2024-05-31 1:49PM EDT | 570.00 | 7.88 | 1.00 | 8.45 | 0.00 | - | 10 | 10 | 36.40% |
| LLY250221P00580000 | 2024-06-05 12:58PM EDT | 580.00 | 7.60 | 1.20 | 9.00 | 0.00 | - | - | 10 | 35.75% |
| LLY250221P00590000 | 2024-05-15 12:31PM EDT | 590.00 | 13.47 | 2.00 | 7.10 | 0.00 | - | 2 | 2 | 32.51% |
| LLY250221P00600000 | 2024-06-10 3:14PM EDT | 600.00 | 6.40 | 5.95 | 8.00 | 0.00 | - | 5 | 10 | 32.31% |
| LLY250221P00620000 | 2024-06-10 3:14PM EDT | 620.00 | 8.05 | 7.55 | 9.70 | 0.00 | - | 3 | 19 | 31.59% |
| LLY250221P00630000 | 2024-05-23 11:39AM EDT | 630.00 | 15.99 | 5.45 | 13.55 | 0.00 | - | - | 11 | 33.56% |
| LLY250221P00640000 | 2024-05-31 12:23PM EDT | 640.00 | 16.80 | 6.80 | 14.45 | 0.00 | - | 5 | 9 | 32.98% |
| LLY250221P00650000 | 2024-06-10 3:18PM EDT | 650.00 | 11.30 | 11.05 | 14.10 | 0.00 | - | 10 | 23 | 31.48% |
| LLY250221P00660000 | 2024-05-29 1:45PM EDT | 660.00 | 21.11 | 9.45 | 16.95 | 0.00 | - | 1 | 14 | 32.18% |
| LLY250221P00670000 | 2024-06-04 11:06AM EDT | 670.00 | 19.85 | 10.85 | 17.50 | 0.00 | - | 3 | 6 | 31.26% |
| LLY250221P00680000 | 2024-06-10 3:18PM EDT | 680.00 | 15.63 | 14.85 | 17.45 | 0.00 | - | 7 | 39 | 29.95% |
| LLY250221P00690000 | 2024-06-10 3:43PM EDT | 690.00 | 16.90 | 17.25 | 21.15 | 0.00 | - | 5 | 10 | 30.86% |
| LLY250221P00700000 | 2024-06-03 12:37PM EDT | 700.00 | 25.58 | 16.45 | 23.80 | 0.00 | - | 1 | 4 | 31.00% |
| LLY250221P00720000 | 2024-06-05 10:29AM EDT | 720.00 | 22.76 | 22.45 | 26.65 | -7.49 | -24.76% | 1 | 10 | 29.78% |
| LLY250221P00730000 | 2024-06-07 10:11AM EDT | 730.00 | 28.00 | 25.35 | 28.25 | 0.00 | - | 1 | 3 | 29.19% |
| LLY250221P00750000 | 2024-06-06 10:15AM EDT | 750.00 | 35.30 | 28.00 | 34.50 | 0.00 | - | 2 | 4 | 29.25% |
| LLY250221P00760000 | 2024-05-29 9:31AM EDT | 760.00 | 51.28 | 31.90 | 38.00 | 0.00 | - | 1 | 1 | 29.32% |
| LLY250221P00770000 | 2024-06-05 1:01PM EDT | 770.00 | 44.45 | 34.10 | 41.80 | 0.00 | - | 1 | 5 | 29.42% |
| LLY250221P00780000 | 2024-06-10 11:51AM EDT | 780.00 | 39.50 | 39.35 | 43.20 | 0.00 | - | 5 | 13 | 28.47% |
| LLY250221P00790000 | 2024-06-03 12:37PM EDT | 790.00 | 53.98 | 43.25 | 45.75 | 0.00 | - | 1 | 1 | 27.94% |
| LLY250221P00800000 | 2024-06-11 9:37AM EDT | 800.00 | 44.15 | 44.55 | 49.15 | -1.35 | -2.97% | 6 | 114 | 27.68% |
| LLY250221P00810000 | 2024-06-10 2:28PM EDT | 810.00 | 50.14 | 48.20 | 53.85 | 0.00 | - | 3 | 5 | 27.85% |
| LLY250221P00820000 | 2024-06-07 2:58PM EDT | 820.00 | 56.50 | 53.85 | 59.05 | 0.00 | - | 7 | 82 | 28.11% |
| LLY250221P00830000 | 2024-06-11 9:37AM EDT | 830.00 | 55.46 | 57.85 | 61.75 | -11.77 | -17.51% | 22 | 14 | 27.39% |
| LLY250221P00840000 | 2024-06-10 9:30AM EDT | 840.00 | 65.72 | 62.80 | 68.30 | 0.00 | - | 1 | 4 | 27.99% |
| LLY250221P00850000 | 2024-06-10 11:38AM EDT | 850.00 | 67.45 | 65.90 | 71.10 | 0.00 | - | 2 | 39 | 27.18% |
| LLY250221P00900000 | 2024-06-06 9:51AM EDT | 900.00 | 101.00 | 92.60 | 98.85 | 0.00 | - | - | 1 | 26.95% |
| LLY250221P01000000 | 2024-05-07 2:18PM EDT | 1,000.00 | 228.16 | 173.50 | 179.10 | 0.00 | - | - | 1 | 30.88% |
| LLY250221P01040000 | 2024-06-03 3:56PM EDT | 1,040.00 | 216.00 | 191.00 | 199.80 | 0.00 | - | 1 | 2 | 26.36% |
© 2024 Yahoo. Tutti i diritti riservati.