Italia markets open in 6 hours 53 minutes
Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.814,56 0,00 (0,00%) EUR/USD
1,0703 -0,0006 (-0,05%) Bitcoin EUR
62.223,25 +394,91 (+0,64%) CMC Crypto 200
1.386,15 -31,72 (-2,24%)
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:550.00
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00550000 | 2024-06-14 3:54PM EDT | 2024-06-21 | 328.53 | 327.60 | 331.35 | +18.93 | +6.11% | 12 | 89 | 191.26% |
| LLY240719C00550000 | 2024-06-03 3:59PM EDT | 2024-07-19 | 284.85 | 328.85 | 334.00 | 0.00 | - | 1 | 14 | 88.89% |
| LLY240816C00550000 | 2024-04-26 1:55PM EDT | 2024-08-16 | 198.40 | 262.85 | 266.60 | 0.00 | - | 1 | 1 | 0.00% |
| LLY240920C00550000 | 2024-05-31 10:06AM EDT | 2024-09-20 | 280.90 | 333.65 | 339.30 | 0.00 | - | 1 | 27 | 64.39% |
| LLY250117C00550000 | 2024-06-11 2:59PM EDT | 2025-01-17 | 339.75 | 344.00 | 353.00 | 0.00 | - | 5 | 183 | 55.48% |
| LLY250221C00550000 | 2024-05-15 12:33PM EDT | 2025-02-21 | 259.40 | 346.20 | 354.65 | 0.00 | - | 1 | 1 | 52.99% |
| LLY250321C00550000 | 2024-06-07 2:39PM EDT | 2025-03-21 | 328.35 | 349.00 | 358.50 | 0.00 | - | 1 | 6 | 52.68% |
| LLY250620C00550000 | 2024-06-06 11:10AM EDT | 2025-06-20 | 323.70 | 357.00 | 367.00 | 0.00 | - | 4 | 9 | 50.58% |
| LLY251219C00550000 | 2024-06-13 10:26AM EDT | 2025-12-19 | 374.26 | 372.00 | 381.00 | 0.00 | - | 1 | 58 | 49.64% |
| LLY260116C00550000 | 2024-06-10 2:30PM EDT | 2026-01-16 | 362.03 | 375.00 | 382.50 | 0.00 | - | 1 | 60 | 49.03% |
| LLY261218C00550000 | 2024-03-22 2:12PM EDT | 2026-12-18 | 313.31 | 272.00 | 281.00 | 0.00 | - | 1 | 9 | 0.00% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621P00550000 | 2024-06-12 1:10PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 365 | 112.50% |
| LLY240628P00550000 | 2024-06-03 2:43PM EDT | 2024-06-28 | 0.22 | 0.00 | 0.73 | 0.00 | - | 4 | 4 | 107.52% |
| LLY240712P00550000 | 2024-06-13 9:31AM EDT | 2024-07-12 | 0.50 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 94.46% |
| LLY240719P00550000 | 2024-06-05 10:18AM EDT | 2024-07-19 | 0.20 | 0.00 | 0.30 | 0.00 | - | 4 | 162 | 58.69% |
| LLY240726P00550000 | 2024-06-13 9:31AM EDT | 2024-07-26 | 0.66 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 76.47% |
| LLY240816P00550000 | 2024-06-14 2:36PM EDT | 2024-08-16 | 0.27 | 0.25 | 0.29 | -0.02 | -6.90% | 3 | 59 | 46.39% |
| LLY240920P00550000 | 2024-06-03 10:40AM EDT | 2024-09-20 | 1.00 | 0.06 | 1.53 | 0.00 | - | 1 | 43 | 46.44% |
| LLY241115P00550000 | 2024-06-11 12:15PM EDT | 2024-11-15 | 2.12 | 0.55 | 2.83 | 0.00 | - | - | 100 | 41.05% |
| LLY250117P00550000 | 2024-06-14 3:31PM EDT | 2025-01-17 | 2.56 | 1.29 | 4.55 | -1.04 | -28.89% | 1 | 1,649 | 37.89% |
| LLY250321P00550000 | 2024-06-05 10:12AM EDT | 2025-03-21 | 7.55 | 1.00 | 9.15 | 0.00 | - | 3 | 53 | 39.11% |
| LLY250620P00550000 | 2024-06-10 9:42AM EDT | 2025-06-20 | 8.60 | 3.10 | 12.00 | 0.00 | - | 10 | 48 | 36.44% |
| LLY251219P00550000 | 2024-06-07 3:52PM EDT | 2025-12-19 | 16.10 | 9.00 | 17.00 | 0.00 | - | 5 | 19 | 32.95% |
| LLY260116P00550000 | 2024-06-04 10:01AM EDT | 2026-01-16 | 19.16 | 10.00 | 17.95 | 0.00 | - | 1 | 228 | 32.68% |
| LLY261218P00550000 | 2024-05-29 12:55PM EDT | 2026-12-18 | 35.00 | 21.00 | 30.00 | 0.00 | - | 1 | 40 | 30.85% |
© 2024 Yahoo. Tutti i diritti riservati.