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
63.577,79 +368,44 (+0,58%)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240531C00600000 | 2024-05-10 11:37AM EDT | 600.00 | 167.00 | 205.55 | 210.15 | 0.00 | - | 2 | 2 | 96.29% |
| LLY240531C00630000 | 2024-04-26 2:26PM EDT | 630.00 | 109.50 | 175.55 | 180.20 | 0.00 | - | 1 | 1 | 82.86% |
| LLY240531C00640000 | 2024-05-14 2:01PM EDT | 640.00 | 119.90 | 165.60 | 170.20 | 0.00 | - | 1 | 1 | 78.86% |
| LLY240531C00650000 | 2024-05-24 12:14PM EDT | 650.00 | 159.23 | 155.60 | 160.20 | -5.67 | -3.44% | 1 | 2 | 74.22% |
| LLY240531C00655000 | 2024-05-06 12:15PM EDT | 655.00 | 100.10 | 150.65 | 155.25 | 0.00 | - | 2 | 2 | 73.05% |
| LLY240531C00670000 | 2024-05-21 12:56PM EDT | 670.00 | 134.35 | 135.60 | 140.25 | 0.00 | - | 3 | 4 | 65.67% |
| LLY240531C00680000 | 2024-05-17 10:44AM EDT | 680.00 | 94.80 | 125.60 | 130.25 | 0.00 | - | 4 | 2 | 61.16% |
| LLY240531C00685000 | 2024-05-06 12:00PM EDT | 685.00 | 72.95 | 120.60 | 125.25 | 0.00 | - | 5 | 6 | 58.91% |
| LLY240531C00690000 | 2024-05-06 9:36AM EDT | 690.00 | 120.14 | 115.65 | 120.15 | +59.64 | +98.58% | 1 | 2 | 56.20% |
| LLY240531C00700000 | 2024-05-24 12:45PM EDT | 700.00 | 109.65 | 105.65 | 110.10 | +27.78 | +33.93% | 8 | 23 | 51.34% |
| LLY240531C00705000 | 2024-05-13 12:11PM EDT | 705.00 | 104.43 | 100.40 | 105.20 | +51.35 | +96.74% | 1 | 1 | 70.54% |
| LLY240531C00710000 | 2024-05-24 1:25PM EDT | 710.00 | 99.97 | 95.15 | 100.15 | +44.37 | +79.80% | 5 | 3 | 67.40% |
| LLY240531C00715000 | 2024-05-21 10:52AM EDT | 715.00 | 93.47 | 90.20 | 95.35 | +1.97 | +2.15% | 2 | 4 | 65.75% |
| LLY240531C00720000 | 2024-05-24 2:11PM EDT | 720.00 | 89.91 | 85.70 | 90.25 | +3.41 | +3.94% | 52 | 117 | 62.31% |
| LLY240531C00725000 | 2024-05-24 2:32PM EDT | 725.00 | 83.42 | 80.20 | 85.15 | +40.52 | +94.45% | 5 | 12 | 58.89% |
| LLY240531C00730000 | 2024-05-24 3:24PM EDT | 730.00 | 79.16 | 75.25 | 80.30 | -2.84 | -3.46% | 5 | 19 | 56.86% |
| LLY240531C00735000 | 2024-05-24 12:22PM EDT | 735.00 | 73.48 | 70.25 | 75.30 | +2.68 | +3.79% | 4 | 84 | 53.98% |
| LLY240531C00740000 | 2024-05-24 2:41PM EDT | 740.00 | 69.65 | 65.80 | 70.35 | +2.35 | +3.49% | 1 | 422 | 51.34% |
| LLY240531C00745000 | 2024-05-17 12:20PM EDT | 745.00 | 30.48 | 60.45 | 65.40 | 0.00 | - | 1 | 37 | 48.67% |
| LLY240531C00750000 | 2024-05-24 3:56PM EDT | 750.00 | 58.50 | 55.50 | 60.55 | -6.25 | -9.65% | 5 | 37 | 46.41% |
| LLY240531C00752500 | 2024-05-15 9:51AM EDT | 752.50 | 27.50 | 53.65 | 57.90 | 0.00 | - | 3 | 3 | 44.26% |
| LLY240531C00755000 | 2024-05-21 3:48PM EDT | 755.00 | 52.25 | 50.45 | 55.60 | +1.31 | +2.57% | 2 | 59 | 43.65% |
| LLY240531C00757500 | 2024-05-24 11:53AM EDT | 757.50 | 52.01 | 48.75 | 53.10 | +24.91 | +91.92% | 2 | 19 | 42.14% |
| LLY240531C00760000 | 2024-05-24 1:19PM EDT | 760.00 | 50.45 | 46.05 | 50.65 | -1.05 | -2.04% | 3 | 49 | 40.83% |
| LLY240531C00765000 | 2024-05-24 3:26PM EDT | 765.00 | 44.57 | 41.40 | 45.75 | +6.11 | +15.89% | 2 | 120 | 38.15% |
| LLY240531C00767500 | 2024-05-23 1:52PM EDT | 767.50 | 42.85 | 39.05 | 43.30 | 0.00 | - | 3 | 22 | 36.79% |
| LLY240531C00770000 | 2024-05-24 3:30PM EDT | 770.00 | 39.85 | 36.35 | 40.85 | -7.15 | -15.21% | 5 | 241 | 35.39% |
| LLY240531C00772500 | 2024-05-24 9:37AM EDT | 772.50 | 37.80 | 34.00 | 38.25 | -3.15 | -7.69% | 1 | 15 | 33.45% |
| LLY240531C00775000 | 2024-05-24 12:22PM EDT | 775.00 | 36.11 | 31.95 | 35.95 | -2.27 | -5.91% | 1 | 233 | 32.55% |
| LLY240531C00777500 | 2024-05-23 9:58AM EDT | 777.50 | 33.18 | 29.40 | 33.70 | +2.53 | +8.25% | 1 | 11 | 31.75% |
| LLY240531C00780000 | 2024-05-24 3:19PM EDT | 780.00 | 30.60 | 28.00 | 30.75 | -0.30 | -0.97% | 113 | 91 | 28.60% |
| LLY240531C00782500 | 2024-05-24 1:34PM EDT | 782.50 | 29.04 | 25.35 | 28.20 | +7.29 | +33.52% | 8 | 11 | 26.79% |
| LLY240531C00785000 | 2024-05-24 3:52PM EDT | 785.00 | 25.00 | 23.30 | 26.25 | -1.50 | -5.66% | 15 | 170 | 26.81% |
| LLY240531C00787500 | 2024-05-24 11:13AM EDT | 787.50 | 25.05 | 21.10 | 24.60 | +1.19 | +4.99% | 4 | 37 | 27.50% |
| LLY240531C00790000 | 2024-05-24 2:59PM EDT | 790.00 | 21.90 | 19.35 | 22.50 | -1.19 | -5.15% | 25 | 320 | 26.72% |
| LLY240531C00795000 | 2024-05-24 3:59PM EDT | 795.00 | 17.06 | 15.25 | 18.00 | -2.85 | -14.31% | 15 | 86 | 24.06% |
| LLY240531C00800000 | 2024-05-24 3:59PM EDT | 800.00 | 13.60 | 12.55 | 14.50 | -1.90 | -12.26% | 111 | 332 | 23.34% |
| LLY240531C00805000 | 2024-05-24 3:56PM EDT | 805.00 | 10.80 | 10.10 | 11.00 | -2.35 | -17.87% | 100 | 242 | 21.86% |
| LLY240531C00810000 | 2024-05-24 3:59PM EDT | 810.00 | 8.15 | 7.35 | 8.45 | -2.05 | -20.10% | 399 | 314 | 21.67% |
| LLY240531C00815000 | 2024-05-24 3:59PM EDT | 815.00 | 6.14 | 5.65 | 6.25 | -2.76 | -31.01% | 204 | 221 | 21.34% |
| LLY240531C00820000 | 2024-05-24 3:59PM EDT | 820.00 | 4.60 | 3.90 | 4.55 | -2.04 | -30.72% | 205 | 279 | 21.24% |
| LLY240531C00825000 | 2024-05-24 3:58PM EDT | 825.00 | 3.10 | 3.00 | 3.60 | -2.26 | -42.16% | 1,032 | 1,020 | 22.25% |
| LLY240531C00830000 | 2024-05-24 3:58PM EDT | 830.00 | 2.10 | 1.63 | 2.64 | -2.11 | -50.12% | 236 | 520 | 22.52% |
| LLY240531C00835000 | 2024-05-24 3:54PM EDT | 835.00 | 1.65 | 1.50 | 1.87 | -1.53 | -48.11% | 155 | 277 | 22.64% |
| LLY240531C00840000 | 2024-05-24 3:48PM EDT | 840.00 | 1.15 | 1.00 | 1.55 | -1.60 | -58.18% | 142 | 735 | 23.92% |
| LLY240531C00845000 | 2024-05-24 3:35PM EDT | 845.00 | 0.84 | 0.40 | 1.06 | -1.21 | -59.02% | 134 | 217 | 23.89% |
| LLY240531C00850000 | 2024-05-24 3:59PM EDT | 850.00 | 0.50 | 0.40 | 1.13 | -1.16 | -69.88% | 241 | 349 | 26.59% |
| LLY240531C00860000 | 2024-05-24 3:59PM EDT | 860.00 | 0.37 | 0.30 | 0.45 | -0.74 | -66.67% | 30 | 151 | 25.66% |
| LLY240531C00870000 | 2024-05-24 3:39PM EDT | 870.00 | 0.32 | 0.10 | 0.40 | -0.51 | -61.45% | 6 | 109 | 28.83% |
| LLY240531C00880000 | 2024-05-24 3:16PM EDT | 880.00 | 0.12 | 0.05 | 0.39 | -0.72 | -85.71% | 55 | 49 | 32.28% |
| LLY240531C00890000 | 2024-05-24 3:09PM EDT | 890.00 | 0.09 | 0.01 | 0.45 | -0.58 | -86.57% | 12 | 12 | 36.60% |
| LLY240531C00900000 | 2024-05-24 12:53PM EDT | 900.00 | 0.07 | 0.01 | 0.27 | -0.48 | -87.27% | 29 | 50 | 37.01% |
| LLY240531C00910000 | 2024-05-24 11:02AM EDT | 910.00 | 0.14 | 0.02 | 0.13 | -0.42 | -75.00% | 10 | 58 | 36.48% |
| LLY240531C00920000 | 2024-05-21 11:19AM EDT | 920.00 | 0.63 | 0.01 | 0.23 | 0.00 | - | 8 | 7 | 42.33% |
| LLY240531C00930000 | 2024-05-24 11:02AM EDT | 930.00 | 0.11 | 0.01 | 0.10 | -0.34 | -75.56% | 10 | 17 | 40.92% |
| LLY240531C00950000 | 2024-05-23 12:06PM EDT | 950.00 | 0.30 | 0.00 | 0.48 | 0.00 | - | 125 | 131 | 51.42% |
| LLY240531C01000000 | 2024-05-24 3:06PM EDT | 1,000.00 | 0.02 | 0.00 | 0.20 | -0.23 | -92.00% | 25 | 116 | 58.89% |
| LLY240531C01040000 | 2024-04-16 9:32AM EDT | 1,040.00 | 1.10 | 0.01 | 4.30 | 0.00 | - | - | 2 | 104.59% |
| LLY240531C01060000 | 2024-05-21 2:57PM EDT | 1,060.00 | 0.14 | 0.00 | 0.37 | 0.00 | - | 1 | 3 | 77.83% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240531P00450000 | 2024-04-25 9:30AM EDT | 450.00 | 0.03 | 0.00 | 0.44 | 0.00 | - | - | 2 | 164.26% |
| LLY240531P00480000 | 2024-05-03 9:31AM EDT | 480.00 | 0.04 | 0.00 | 0.44 | 0.00 | - | 1 | 3 | 147.46% |
| LLY240531P00500000 | 2024-05-03 11:42AM EDT | 500.00 | 0.45 | 0.00 | 0.44 | 0.00 | - | 1 | 1 | 136.91% |
| LLY240531P00540000 | 2024-05-02 12:26PM EDT | 540.00 | 0.18 | 0.00 | 0.43 | 0.00 | - | - | 1 | 116.41% |
| LLY240531P00550000 | 2024-04-17 2:09PM EDT | 550.00 | 0.55 | 0.00 | 0.32 | 0.00 | - | - | 5 | 107.81% |
| LLY240531P00595000 | 2024-05-02 9:48AM EDT | 595.00 | 0.23 | 0.00 | 0.43 | 0.00 | - | 1 | 4 | 90.63% |
| LLY240531P00600000 | 2024-05-24 1:49PM EDT | 600.00 | 0.05 | 0.00 | 0.42 | +0.02 | +66.67% | 1 | 41 | 88.18% |
| LLY240531P00605000 | 2024-04-29 1:35PM EDT | 605.00 | 1.51 | 0.00 | 0.44 | 0.00 | - | 1 | 41 | 86.43% |
| LLY240531P00615000 | 2024-04-29 2:39PM EDT | 615.00 | 1.96 | 0.00 | 0.44 | 0.00 | - | - | 1 | 82.03% |
| LLY240531P00620000 | 2024-05-15 1:31PM EDT | 620.00 | 0.23 | 0.00 | 0.44 | 0.00 | - | 1 | 2 | 79.88% |
| LLY240531P00625000 | 2024-05-15 12:52PM EDT | 625.00 | 0.12 | 0.00 | 0.44 | 0.00 | - | 2 | 3 | 77.64% |
| LLY240531P00630000 | 2024-05-13 11:10AM EDT | 630.00 | 0.30 | 0.00 | 0.44 | 0.00 | - | 1 | 5 | 75.49% |
| LLY240531P00635000 | 2024-05-15 9:58AM EDT | 635.00 | 0.24 | 0.00 | 0.44 | 0.00 | - | 2 | 3 | 73.34% |
| LLY240531P00640000 | 2024-05-15 11:30AM EDT | 640.00 | 0.11 | 0.00 | 0.44 | 0.00 | - | 3 | 22 | 71.24% |
| LLY240531P00645000 | 2024-05-03 3:52PM EDT | 645.00 | 1.03 | 0.00 | 0.44 | 0.00 | - | 4 | 5 | 69.14% |
| LLY240531P00650000 | 2024-05-24 9:39AM EDT | 650.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 1 | 542 | 53.13% |
| LLY240531P00655000 | 2024-05-13 11:10AM EDT | 655.00 | 0.45 | 0.00 | 0.44 | 0.00 | - | 1 | 2 | 64.89% |
| LLY240531P00660000 | 2024-05-15 10:39AM EDT | 660.00 | 0.27 | 0.00 | 0.44 | 0.00 | - | 4 | 36 | 62.79% |
| LLY240531P00665000 | 2024-05-24 11:02AM EDT | 665.00 | 0.15 | 0.00 | 0.44 | +0.05 | +50.00% | 10 | 45 | 60.74% |
| LLY240531P00670000 | 2024-05-24 3:30PM EDT | 670.00 | 0.05 | 0.01 | 0.10 | -0.11 | -68.75% | 8 | 42 | 50.00% |
| LLY240531P00675000 | 2024-05-23 1:43PM EDT | 675.00 | 0.10 | 0.00 | 0.44 | 0.00 | - | 7 | 20 | 56.54% |
| LLY240531P00680000 | 2024-05-21 3:30PM EDT | 680.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 18 | 62 | 49.51% |
| LLY240531P00685000 | 2024-05-24 11:02AM EDT | 685.00 | 0.22 | 0.00 | 0.10 | -0.09 | -29.03% | 10 | 59 | 47.66% |
| LLY240531P00690000 | 2024-05-23 10:40AM EDT | 690.00 | 0.07 | 0.01 | 0.45 | +0.04 | +133.33% | 1 | 42 | 50.73% |
| LLY240531P00695000 | 2024-05-23 11:51AM EDT | 695.00 | 0.11 | 0.06 | 0.46 | 0.00 | - | 33 | 66 | 53.83% |
| LLY240531P00700000 | 2024-05-24 1:07PM EDT | 700.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 74 | 50.54% |
| LLY240531P00705000 | 2024-05-23 12:05PM EDT | 705.00 | 0.13 | 0.01 | 0.46 | 0.00 | - | 1 | 92 | 49.41% |
| LLY240531P00710000 | 2024-05-20 3:31PM EDT | 710.00 | 0.26 | 0.00 | 0.13 | 0.00 | - | 9 | 146 | 39.45% |
| LLY240531P00715000 | 2024-05-23 10:32AM EDT | 715.00 | 0.30 | 0.01 | 0.18 | 0.00 | - | 1 | 89 | 39.21% |
| LLY240531P00720000 | 2024-05-24 3:28PM EDT | 720.00 | 0.15 | 0.01 | 0.45 | -0.20 | -57.14% | 3 | 119 | 42.68% |
| LLY240531P00725000 | 2024-05-24 11:58AM EDT | 725.00 | 0.13 | 0.00 | 0.51 | -0.22 | -62.86% | 1 | 139 | 41.36% |
| LLY240531P00730000 | 2024-05-24 3:31PM EDT | 730.00 | 0.10 | 0.00 | 0.33 | -0.17 | -62.96% | 7 | 197 | 36.43% |
| LLY240531P00735000 | 2024-05-24 3:29PM EDT | 735.00 | 0.19 | 0.07 | 0.55 | -0.09 | -32.14% | 7 | 209 | 37.40% |
| LLY240531P00740000 | 2024-05-24 3:40PM EDT | 740.00 | 0.18 | 0.03 | 0.35 | -0.17 | -48.57% | 2 | 248 | 32.52% |
| LLY240531P00742500 | 2024-05-23 3:02PM EDT | 742.50 | 0.34 | 0.07 | 0.59 | 0.00 | - | 7 | 46 | 34.49% |
| LLY240531P00745000 | 2024-05-24 3:53PM EDT | 745.00 | 0.15 | 0.09 | 0.34 | -0.29 | -65.91% | 3 | 146 | 30.25% |
| LLY240531P00747500 | 2024-05-24 1:52PM EDT | 747.50 | 0.23 | 0.01 | 0.62 | -0.24 | -51.06% | 1 | 113 | 32.52% |
| LLY240531P00750000 | 2024-05-24 3:53PM EDT | 750.00 | 0.22 | 0.10 | 0.35 | -0.30 | -57.69% | 144 | 340 | 28.27% |
| LLY240531P00752500 | 2024-05-23 11:27AM EDT | 752.50 | 0.54 | 0.01 | 0.48 | 0.00 | - | 5 | 23 | 28.77% |
| LLY240531P00755000 | 2024-05-24 3:56PM EDT | 755.00 | 0.25 | 0.03 | 0.30 | -0.16 | -39.02% | 118 | 331 | 25.44% |
| LLY240531P00757500 | 2024-05-24 1:22PM EDT | 757.50 | 0.28 | 0.11 | 0.42 | -0.44 | -61.11% | 4 | 56 | 25.88% |
| LLY240531P00760000 | 2024-05-24 3:46PM EDT | 760.00 | 0.12 | 0.20 | 0.36 | -0.55 | -82.09% | 55 | 135 | 24.10% |
| LLY240531P00765000 | 2024-05-24 3:53PM EDT | 765.00 | 0.40 | 0.19 | 0.47 | -0.80 | -66.67% | 37 | 228 | 23.06% |
| LLY240531P00767500 | 2024-05-24 3:08PM EDT | 767.50 | 0.51 | 0.36 | 0.57 | -0.60 | -54.05% | 18 | 53 | 22.80% |
| LLY240531P00770000 | 2024-05-24 3:47PM EDT | 770.00 | 0.55 | 0.51 | 0.60 | -0.84 | -60.43% | 134 | 272 | 21.88% |
| LLY240531P00772500 | 2024-05-24 11:32AM EDT | 772.50 | 0.84 | 0.29 | 0.79 | -1.38 | -62.16% | 3 | 46 | 22.02% |
| LLY240531P00775000 | 2024-05-24 3:59PM EDT | 775.00 | 0.81 | 0.49 | 0.90 | -1.04 | -56.22% | 193 | 173 | 21.45% |
| LLY240531P00777500 | 2024-05-24 3:07PM EDT | 777.50 | 0.92 | 0.64 | 1.54 | -1.99 | -68.38% | 16 | 78 | 23.38% |
| LLY240531P00780000 | 2024-05-24 3:58PM EDT | 780.00 | 1.24 | 0.99 | 1.79 | -1.30 | -51.18% | 194 | 193 | 23.02% |
| LLY240531P00782500 | 2024-05-24 2:28PM EDT | 782.50 | 1.43 | 1.18 | 2.14 | -2.57 | -64.25% | 11 | 60 | 22.88% |
| LLY240531P00785000 | 2024-05-24 3:53PM EDT | 785.00 | 1.66 | 1.29 | 1.90 | -2.25 | -57.54% | 144 | 107 | 20.46% |
| LLY240531P00790000 | 2024-05-24 3:56PM EDT | 790.00 | 2.60 | 2.50 | 3.10 | -2.47 | -48.72% | 439 | 166 | 21.17% |
| LLY240531P00795000 | 2024-05-24 3:42PM EDT | 795.00 | 3.80 | 3.55 | 4.50 | -2.90 | -43.28% | 124 | 151 | 21.33% |
| LLY240531P00800000 | 2024-05-24 3:58PM EDT | 800.00 | 5.55 | 4.60 | 6.20 | -2.20 | -28.39% | 168 | 257 | 21.30% |
| LLY240531P00805000 | 2024-05-24 3:59PM EDT | 805.00 | 7.50 | 7.25 | 8.00 | -5.09 | -40.43% | 73 | 59 | 20.58% |
| LLY240531P00810000 | 2024-05-24 3:59PM EDT | 810.00 | 9.85 | 9.60 | 10.65 | -5.15 | -34.33% | 33 | 79 | 20.84% |
| LLY240531P00815000 | 2024-05-24 3:59PM EDT | 815.00 | 13.00 | 12.50 | 13.70 | -3.00 | -18.75% | 47 | 60 | 21.06% |
| LLY240531P00825000 | 2024-05-23 12:03PM EDT | 825.00 | 17.16 | 19.20 | 21.40 | 0.00 | - | 22 | 29 | 22.90% |
| LLY240531P00845000 | 2024-05-02 2:26PM EDT | 845.00 | 88.21 | 36.10 | 40.35 | 0.00 | - | - | 0 | 31.56% |
| LLY240531P00850000 | 2024-05-21 2:23PM EDT | 850.00 | 47.55 | 40.90 | 45.25 | 0.00 | - | 7 | 6 | 33.84% |
© 2024 Yahoo. Tutti i diritti riservati.