Italia markets closed
FTSE MIB
34.490,71 +23,04 (+0,07%) Dow Jones
39.069,59 +4,33 (+0,01%) Nasdaq
16.920,79 +184,76 (+1,10%) Nikkei 225
38.646,11 -457,11 (-1,17%) Petrolio
77,80 +0,93 (+1,21%) Bitcoin EUR
63.596,52 +1.023,81 (+1,64%)
Eli Lilly and Company (LLY)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY250620C00400000 | 2024-03-20 12:08PM EDT | 400.00 | 390.00 | 346.00 | 355.00 | 0.00 | - | - | 5 | 0.00% |
| LLY250620C00500000 | 2024-05-06 1:10PM EDT | 500.00 | 293.64 | 334.00 | 343.90 | 0.00 | - | 1 | 2 | 50.33% |
| LLY250620C00510000 | 2024-04-19 12:13PM EDT | 510.00 | 260.66 | 291.05 | 299.95 | 0.00 | - | 1 | 1 | 24.90% |
| LLY250620C00520000 | 2024-04-25 10:52AM EDT | 520.00 | 243.87 | 317.00 | 327.00 | 0.00 | - | 1 | 0 | 51.80% |
| LLY250620C00540000 | 2024-05-07 1:50PM EDT | 540.00 | 276.50 | 300.00 | 310.00 | 0.00 | - | 1 | 2 | 50.25% |
| LLY250620C00560000 | 2024-05-07 1:55PM EDT | 560.00 | 260.50 | 283.00 | 293.00 | 0.00 | - | - | 1 | 48.65% |
| LLY250620C00570000 | 2024-04-25 10:43AM EDT | 570.00 | 202.78 | 275.00 | 284.95 | 0.00 | - | 1 | 4 | 48.05% |
| LLY250620C00580000 | 2024-04-05 10:16AM EDT | 580.00 | 250.00 | 204.10 | 211.95 | 0.00 | - | 1 | 3 | 0.00% |
| LLY250620C00600000 | 2024-05-22 2:56PM EDT | 600.00 | 252.80 | 252.10 | 260.95 | 0.00 | - | 1 | 7 | 46.17% |
| LLY250620C00610000 | 2024-03-20 12:08PM EDT | 610.00 | 221.00 | 181.55 | 187.50 | 0.00 | - | - | 1 | 0.00% |
| LLY250620C00620000 | 2024-05-06 12:40PM EDT | 620.00 | 199.45 | 237.00 | 245.95 | 0.00 | - | - | 1 | 45.23% |
| LLY250620C00630000 | 2024-05-21 11:29AM EDT | 630.00 | 231.01 | 229.35 | 238.00 | 0.00 | - | 1 | 2 | 44.54% |
| LLY250620C00640000 | 2024-05-21 2:46PM EDT | 640.00 | 223.15 | 222.10 | 230.95 | 0.00 | - | 1 | 3 | 44.18% |
| LLY250620C00650000 | 2024-05-24 12:39PM EDT | 650.00 | 216.37 | 215.00 | 223.15 | +34.82 | +19.18% | 1 | 21 | 43.50% |
| LLY250620C00660000 | 2024-05-07 1:32PM EDT | 660.00 | 186.09 | 208.00 | 216.55 | 0.00 | - | 7 | 23 | 43.25% |
| LLY250620C00670000 | 2024-03-12 3:57PM EDT | 670.00 | 174.40 | 171.30 | 177.50 | 0.00 | - | - | 1 | 30.68% |
| LLY250620C00690000 | 2024-05-06 9:42AM EDT | 690.00 | 142.92 | 187.20 | 195.95 | 0.00 | - | 1 | 6 | 42.01% |
| LLY250620C00700000 | 2024-05-21 2:03PM EDT | 700.00 | 184.77 | 181.05 | 190.00 | 0.00 | - | 1 | 85 | 41.86% |
| LLY250620C00720000 | 2024-05-15 10:50AM EDT | 720.00 | 148.38 | 168.10 | 177.00 | 0.00 | - | 10 | 7 | 41.06% |
| LLY250620C00730000 | 2024-05-08 1:17PM EDT | 730.00 | 142.00 | 162.05 | 171.00 | 0.00 | - | 1 | 8 | 40.78% |
| LLY250620C00740000 | 2024-05-21 1:05PM EDT | 740.00 | 155.95 | 156.05 | 164.00 | 0.00 | - | 10 | 31 | 40.15% |
| LLY250620C00750000 | 2024-05-23 10:19AM EDT | 750.00 | 153.45 | 150.75 | 158.55 | 0.00 | - | 1 | 26 | 39.98% |
| LLY250620C00760000 | 2024-05-24 3:39PM EDT | 760.00 | 148.65 | 143.00 | 149.00 | +36.81 | +32.91% | 11 | 25 | 38.47% |
| LLY250620C00770000 | 2024-05-22 2:49PM EDT | 770.00 | 137.86 | 138.45 | 147.00 | 0.00 | - | 2 | 123 | 39.34% |
| LLY250620C00780000 | 2024-05-21 9:50AM EDT | 780.00 | 137.42 | 133.15 | 141.75 | 0.00 | - | 1 | 26 | 39.13% |
| LLY250620C00790000 | 2024-05-20 1:42PM EDT | 790.00 | 114.60 | 127.75 | 135.85 | 0.00 | - | 1 | 61 | 38.69% |
| LLY250620C00800000 | 2024-05-24 1:56PM EDT | 800.00 | 126.90 | 122.75 | 126.50 | +4.62 | +3.78% | 52 | 217 | 37.16% |
| LLY250620C00820000 | 2024-05-24 12:50PM EDT | 820.00 | 116.80 | 112.80 | 116.65 | -5.75 | -4.69% | 2 | 13 | 36.72% |
| LLY250620C00840000 | 2024-05-24 2:45PM EDT | 840.00 | 107.26 | 103.45 | 111.55 | -0.13 | -0.12% | 2 | 67 | 37.57% |
| LLY250620C00860000 | 2024-05-15 10:59AM EDT | 860.00 | 81.97 | 95.30 | 102.30 | 0.00 | - | 1 | 27 | 37.03% |
| LLY250620C00880000 | 2024-05-23 11:43AM EDT | 880.00 | 94.85 | 87.35 | 94.15 | 0.00 | - | 7 | 16 | 36.69% |
| LLY250620C00900000 | 2024-05-24 10:00AM EDT | 900.00 | 82.39 | 80.55 | 87.05 | -1.88 | -2.23% | 1 | 33 | 36.52% |
| LLY250620C00920000 | 2024-05-24 2:46PM EDT | 920.00 | 76.95 | 73.70 | 79.50 | +2.85 | +3.85% | 5 | 18 | 36.09% |
| LLY250620C00940000 | 2024-05-24 2:49PM EDT | 940.00 | 70.45 | 67.20 | 73.15 | +12.35 | +21.26% | 5 | 2 | 35.90% |
| LLY250620C00960000 | 2024-05-24 3:58PM EDT | 960.00 | 64.00 | 61.75 | 68.00 | +3.13 | +5.14% | 2 | 84 | 35.96% |
| LLY250620C00980000 | 2024-04-02 9:43AM EDT | 980.00 | 49.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| LLY250620C01000000 | 2024-05-21 1:47PM EDT | 1,000.00 | 53.00 | 49.60 | 56.60 | 0.00 | - | 13 | 54 | 35.38% |
| LLY250620C01020000 | 2024-05-03 3:48PM EDT | 1,020.00 | 27.54 | 45.90 | 52.00 | 0.00 | - | 2 | 22 | 35.27% |
| LLY250620C01040000 | 2024-05-17 2:02PM EDT | 1,040.00 | 33.77 | 41.75 | 47.45 | 0.00 | - | 1 | 9 | 35.07% |
| LLY250620C01060000 | 2024-05-22 9:35AM EDT | 1,060.00 | 38.25 | 36.15 | 44.95 | 0.00 | - | 1 | 11 | 35.48% |
| LLY250620C01080000 | 2024-03-28 11:44AM EDT | 1,080.00 | 39.35 | 23.60 | 26.25 | 0.00 | - | 3 | 3 | 29.65% |
| LLY250620C01100000 | 2024-05-23 1:56PM EDT | 1,100.00 | 34.65 | 31.00 | 36.70 | 0.00 | - | 3 | 10 | 34.86% |
| LLY250620C01120000 | 2024-05-15 2:09PM EDT | 1,120.00 | 24.25 | 27.80 | 34.50 | 0.00 | - | 1 | 2 | 35.13% |
| LLY250620C01140000 | 2024-05-23 3:14PM EDT | 1,140.00 | 28.00 | 24.35 | 30.80 | 0.00 | - | 6 | 20 | 34.72% |
| LLY250620C01160000 | 2024-05-23 3:39PM EDT | 1,160.00 | 25.40 | 21.05 | 29.40 | 0.00 | - | 19 | 33 | 35.16% |
| LLY250620C01180000 | 2024-05-23 1:50PM EDT | 1,180.00 | 24.05 | 18.40 | 26.90 | 0.00 | - | 9 | 63 | 35.07% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY250620P00370000 | 2024-05-20 2:25PM EDT | 370.00 | 4.10 | 0.00 | 7.00 | 0.00 | - | 27 | 28 | 48.55% |
| LLY250620P00400000 | 2024-05-24 11:56AM EDT | 400.00 | 3.18 | 2.56 | 4.80 | +0.18 | +6.00% | 1 | 3 | 40.90% |
| LLY250620P00410000 | 2024-03-14 9:30AM EDT | 410.00 | 5.65 | 1.64 | 11.00 | 0.00 | - | 1 | 1 | 47.84% |
| LLY250620P00420000 | 2024-04-19 9:32AM EDT | 420.00 | 6.50 | 1.95 | 10.00 | 0.00 | - | 1 | 1 | 45.31% |
| LLY250620P00440000 | 2024-04-19 9:32AM EDT | 440.00 | 7.90 | 2.15 | 10.00 | 0.00 | - | 1 | 1 | 42.59% |
| LLY250620P00450000 | 2024-05-21 10:19AM EDT | 450.00 | 5.55 | 2.53 | 10.00 | 0.00 | - | 1 | 3 | 41.27% |
| LLY250620P00460000 | 2024-05-06 9:44AM EDT | 460.00 | 7.20 | 0.50 | 10.00 | 0.00 | - | 1 | 2 | 39.99% |
| LLY250620P00470000 | 2024-04-01 11:03AM EDT | 470.00 | 11.25 | 5.95 | 8.75 | 0.00 | - | 2 | 2 | 37.45% |
| LLY250620P00480000 | 2024-05-16 11:05AM EDT | 480.00 | 7.00 | 4.90 | 11.00 | 0.00 | - | 2 | 3 | 38.44% |
| LLY250620P00490000 | 2024-04-19 11:42AM EDT | 490.00 | 14.20 | 4.40 | 11.95 | 0.00 | - | 1 | 1 | 38.05% |
| LLY250620P00500000 | 2024-05-16 1:13PM EDT | 500.00 | 8.78 | 4.60 | 10.70 | 0.00 | - | 100 | 102 | 35.72% |
| LLY250620P00510000 | 2024-05-09 9:50AM EDT | 510.00 | 9.85 | 5.95 | 10.95 | 0.00 | - | 1 | 2 | 34.76% |
| LLY250620P00520000 | 2024-05-14 3:50PM EDT | 520.00 | 11.60 | 7.95 | 11.80 | 0.00 | - | 1 | 5 | 34.29% |
| LLY250620P00540000 | 2024-05-13 10:34AM EDT | 540.00 | 15.60 | 9.45 | 14.10 | 0.00 | - | 9 | 10 | 33.69% |
| LLY250620P00550000 | 2024-05-16 3:39PM EDT | 550.00 | 14.90 | 10.40 | 12.90 | 0.00 | - | 2 | 35 | 31.65% |
| LLY250620P00560000 | 2024-04-09 10:14AM EDT | 560.00 | 22.70 | 15.65 | 19.45 | 0.00 | - | 1 | 2 | 34.81% |
| LLY250620P00570000 | 2024-05-22 9:56AM EDT | 570.00 | 15.85 | 13.10 | 17.95 | 0.00 | - | 17 | 24 | 32.67% |
| LLY250620P00580000 | 2024-05-22 9:56AM EDT | 580.00 | 17.40 | 13.10 | 19.50 | 0.00 | - | 4 | 46 | 32.40% |
| LLY250620P00590000 | 2024-05-23 10:01AM EDT | 590.00 | 18.65 | 15.80 | 21.10 | 0.00 | - | 5 | 18 | 32.10% |
| LLY250620P00600000 | 2024-05-23 10:57AM EDT | 600.00 | 19.80 | 19.05 | 20.95 | 0.00 | - | 11 | 85 | 30.82% |
| LLY250620P00610000 | 2024-05-20 3:04PM EDT | 610.00 | 24.60 | 19.55 | 24.65 | 0.00 | - | 7 | 7 | 31.54% |
| LLY250620P00620000 | 2024-05-21 2:31PM EDT | 620.00 | 24.80 | 21.10 | 26.70 | 0.00 | - | 2 | 127 | 31.31% |
| LLY250620P00630000 | 2024-05-24 11:36AM EDT | 630.00 | 25.27 | 22.70 | 28.60 | -3.93 | -13.46% | 2 | 4 | 30.97% |
| LLY250620P00640000 | 2024-05-20 1:33PM EDT | 640.00 | 31.65 | 24.90 | 30.80 | 0.00 | - | 2 | 138 | 30.71% |
| LLY250620P00650000 | 2024-05-23 10:16AM EDT | 650.00 | 32.00 | 27.25 | 33.15 | 0.00 | - | 1 | 123 | 30.46% |
| LLY250620P00660000 | 2024-05-24 2:52PM EDT | 660.00 | 32.16 | 29.35 | 35.40 | +0.16 | +0.50% | 1 | 20 | 30.13% |
| LLY250620P00670000 | 2024-05-22 1:08PM EDT | 670.00 | 35.85 | 30.85 | 38.45 | 0.00 | - | 1 | 12 | 30.06% |
| LLY250620P00680000 | 2024-05-21 10:47AM EDT | 680.00 | 38.40 | 35.35 | 41.30 | 0.00 | - | 7 | 13 | 29.86% |
| LLY250620P00690000 | 2024-05-21 10:23AM EDT | 690.00 | 41.85 | 37.40 | 43.85 | 0.00 | - | 1 | 18 | 29.50% |
| LLY250620P00700000 | 2024-05-23 2:01PM EDT | 700.00 | 43.65 | 39.85 | 44.00 | 0.00 | - | 3 | 256 | 28.21% |
| LLY250620P00710000 | 2024-05-24 10:20AM EDT | 710.00 | 46.30 | 42.20 | 49.95 | -6.20 | -11.81% | 1 | 34 | 28.99% |
| LLY250620P00720000 | 2024-05-23 12:51PM EDT | 720.00 | 49.00 | 45.50 | 52.90 | 0.00 | - | 1 | 9 | 28.63% |
| LLY250620P00730000 | 2024-05-24 2:43PM EDT | 730.00 | 52.60 | 50.15 | 57.80 | -7.25 | -12.11% | 1 | 20 | 28.88% |
| LLY250620P00740000 | 2024-05-23 11:52AM EDT | 740.00 | 54.65 | 54.45 | 59.90 | 0.00 | - | 1 | 34 | 28.14% |
| LLY250620P00750000 | 2024-05-24 2:45PM EDT | 750.00 | 59.85 | 59.20 | 64.45 | +1.55 | +2.66% | 1 | 9 | 28.16% |
| LLY250620P00760000 | 2024-05-21 11:47AM EDT | 760.00 | 66.94 | 60.95 | 67.95 | 0.00 | - | 2 | 63 | 27.79% |
| LLY250620P00770000 | 2024-05-20 1:12PM EDT | 770.00 | 76.65 | 64.50 | 71.40 | 0.00 | - | 1 | 2 | 27.36% |
| LLY250620P00780000 | 2024-05-20 1:12PM EDT | 780.00 | 81.40 | 68.30 | 77.50 | 0.00 | - | 1 | 7 | 27.71% |
| LLY250620P00790000 | 2024-05-01 2:27PM EDT | 790.00 | 90.90 | 73.35 | 80.75 | 0.00 | - | - | 3 | 27.11% |
| LLY250620P00800000 | 2024-05-22 3:25PM EDT | 800.00 | 83.82 | 78.40 | 85.90 | 0.00 | - | 1 | 4 | 27.06% |
| LLY250620P00820000 | 2024-05-15 2:01PM EDT | 820.00 | 102.10 | 87.00 | 95.35 | 0.00 | - | - | 1 | 26.53% |
| LLY250620P00860000 | 2024-05-24 2:47PM EDT | 860.00 | 112.55 | 109.10 | 117.00 | -22.13 | -16.43% | 1 | 2 | 25.70% |
| LLY250620P00880000 | 2024-05-01 2:27PM EDT | 880.00 | 142.85 | 121.15 | 128.90 | 0.00 | - | - | 7 | 25.30% |
| LLY250620P00980000 | 2024-05-02 1:43PM EDT | 980.00 | 228.50 | 189.00 | 197.00 | 0.00 | - | - | 1 | 22.88% |
| LLY250620P01000000 | 2024-05-17 10:40AM EDT | 1,000.00 | 233.44 | 204.05 | 213.00 | 0.00 | - | 1 | 6 | 22.59% |
© 2024 Yahoo. Tutti i diritti riservati.