Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.650,42 -1.082,77 (-1,88%)
Eli Lilly and Company (LLY)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:380.00
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240816C00380000 | 2024-06-04 2:42PM EDT | 2024-08-16 | 456.10 | 524.65 | 534.00 | 0.00 | - | 7 | 7 | 131.58% |
| LLY240920C00380000 | 2024-02-05 2:25PM EDT | 2024-09-20 | 331.07 | 408.00 | 414.95 | 0.00 | - | 2 | 2 | 0.00% |
| LLY250117C00380000 | 2024-06-25 9:32AM EDT | 2025-01-17 | 524.90 | 532.00 | 541.00 | 0.00 | - | 1 | 65 | 80.19% |
| LLY250620C00380000 | 2024-06-20 11:56AM EDT | 2025-06-20 | 540.98 | 538.00 | 547.00 | 0.00 | - | - | 1 | 67.45% |
| LLY251219C00380000 | 2023-10-03 1:09PM EDT | 2025-12-19 | 193.70 | 245.35 | 253.40 | 0.00 | - | 10 | 11 | 0.00% |
| LLY260116C00380000 | 2024-05-14 12:47PM EDT | 2026-01-16 | 401.00 | 519.00 | 528.65 | 0.00 | - | - | 2 | 37.31% |
| LLY261218C00380000 | 2024-06-20 1:22PM EDT | 2026-12-18 | 540.75 | 558.00 | 566.00 | 0.00 | - | 1 | 4 | 53.49% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240719P00380000 | 2024-04-29 2:10PM EDT | 2024-07-19 | 0.62 | 0.00 | 0.58 | 0.00 | - | 1 | 13 | 139.55% |
| LLY240816P00380000 | 2024-04-26 9:50AM EDT | 2024-08-16 | 0.31 | 0.00 | 0.58 | 0.00 | - | 3 | 34 | 91.36% |
| LLY240920P00380000 | 2024-06-20 9:30AM EDT | 2024-09-20 | 0.71 | 0.00 | 3.20 | 0.00 | - | 120 | 158 | 86.65% |
| LLY241018P00380000 | 2024-06-17 11:37AM EDT | 2024-10-18 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 37 | 51.17% |
| LLY250117P00380000 | 2024-06-28 3:24PM EDT | 2025-01-17 | 0.34 | 0.00 | 2.03 | -0.03 | -8.11% | 12 | 175 | 52.25% |
| LLY250221P00380000 | 2024-06-28 11:19AM EDT | 2025-02-21 | 0.65 | 0.00 | 0.67 | +0.07 | +12.07% | 2 | 1 | 45.70% |
| LLY250321P00380000 | 2024-06-28 9:49AM EDT | 2025-03-21 | 1.06 | 0.44 | 0.96 | +0.22 | +26.19% | 2 | 51 | 45.30% |
| LLY250620P00380000 | 2024-06-11 9:41AM EDT | 2025-06-20 | 1.21 | 0.00 | 7.90 | 0.00 | - | - | 1 | 55.97% |
| LLY251219P00380000 | 2024-04-25 10:41AM EDT | 2025-12-19 | 7.50 | 0.00 | 9.60 | 0.00 | - | 3 | 42 | 47.58% |
| LLY260116P00380000 | 2024-04-24 3:06PM EDT | 2026-01-16 | 7.20 | 3.60 | 8.10 | 0.00 | - | 60 | 125 | 44.66% |
| LLY261218P00380000 | 2024-06-28 2:05PM EDT | 2026-12-18 | 5.50 | 2.00 | 10.00 | -1.56 | -22.10% | 1 | 4 | 37.11% |
© 2024 Yahoo. Tutti i diritti riservati.