Italia markets open in 4 hours 20 minutes
Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.127,92 -686,64 (-1,77%) EUR/USD
1,0707 -0,0002 (-0,02%) Bitcoin EUR
61.971,53 +196,21 (+0,32%) CMC Crypto 200
1.406,64 -11,23 (-0,79%)
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:620.00
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00620000 | 2024-06-14 2:58PM EDT | 2024-06-21 | 258.12 | 257.65 | 261.45 | +21.40 | +9.04% | 6 | 286 | 149.07% |
| LLY240719C00620000 | 2024-05-10 10:09AM EDT | 2024-07-19 | 158.47 | 230.85 | 237.45 | 0.00 | - | 2 | 60 | 0.00% |
| LLY240816C00620000 | 2024-06-10 9:49AM EDT | 2024-08-16 | 242.68 | 261.80 | 267.65 | 0.00 | - | 5 | 6 | 59.90% |
| LLY240920C00620000 | 2024-06-10 3:05PM EDT | 2024-09-20 | 253.00 | 265.35 | 271.15 | 0.00 | - | 1 | 71 | 53.54% |
| LLY241018C00620000 | 2024-05-06 3:58PM EDT | 2024-10-18 | 168.15 | 223.10 | 232.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY241115C00620000 | 2024-05-10 10:53AM EDT | 2024-11-15 | 172.75 | 244.95 | 253.60 | 0.00 | - | - | 2 | 0.00% |
| LLY250117C00620000 | 2024-06-12 11:45AM EDT | 2025-01-17 | 269.61 | 280.85 | 285.95 | 0.00 | - | 2 | 271 | 49.84% |
| LLY250321C00620000 | 2024-04-19 3:00PM EDT | 2025-03-21 | 165.82 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY250620C00620000 | 2024-05-30 9:39AM EDT | 2025-06-20 | 241.95 | 297.00 | 306.00 | 0.00 | - | 1 | 2 | 47.68% |
| LLY251219C00620000 | 2024-05-07 1:35PM EDT | 2025-12-19 | 238.00 | 280.00 | 288.35 | 0.00 | - | 1 | 33 | 32.12% |
| LLY260116C00620000 | 2024-03-18 11:28AM EDT | 2026-01-16 | 237.26 | 222.00 | 228.20 | 0.00 | - | 1 | 28 | 0.00% |
| LLY261218C00620000 | 2024-06-11 2:22PM EDT | 2026-12-18 | 341.01 | 349.00 | 359.00 | 0.00 | - | 1 | 2 | 44.49% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621P00620000 | 2024-06-07 11:07AM EDT | 2024-06-21 | 0.16 | 0.00 | 0.35 | 0.00 | - | 2 | 244 | 116.99% |
| LLY240628P00620000 | 2024-06-14 3:32PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.73 | -0.08 | -61.54% | 2 | 1 | 82.37% |
| LLY240705P00620000 | 2024-06-04 2:43PM EDT | 2024-07-05 | 0.10 | 0.00 | 0.88 | 0.00 | - | 11 | 11 | 67.04% |
| LLY240712P00620000 | 2024-06-03 1:00PM EDT | 2024-07-12 | 0.17 | 0.00 | 0.18 | 0.00 | - | 11 | 9 | 51.47% |
| LLY240719P00620000 | 2024-06-11 3:49PM EDT | 2024-07-19 | 0.17 | 0.05 | 0.84 | 0.00 | - | 13 | 141 | 50.95% |
| LLY240816P00620000 | 2024-06-05 9:58AM EDT | 2024-08-16 | 1.40 | 0.01 | 1.62 | 0.00 | - | 1 | 71 | 45.50% |
| LLY240920P00620000 | 2024-06-14 11:46AM EDT | 2024-09-20 | 1.19 | 0.45 | 2.40 | -0.65 | -35.33% | 1 | 57 | 38.92% |
| LLY241018P00620000 | 2024-06-10 11:49AM EDT | 2024-10-18 | 2.60 | 0.71 | 3.20 | 0.00 | - | 10 | 124 | 36.23% |
| LLY241115P00620000 | 2024-06-13 11:59AM EDT | 2024-11-15 | 3.60 | 1.67 | 4.00 | 0.00 | - | 1 | 30 | 34.27% |
| LLY250117P00620000 | 2024-06-13 2:26PM EDT | 2025-01-17 | 5.85 | 4.90 | 6.45 | 0.00 | - | 3 | 267 | 32.14% |
| LLY250221P00620000 | 2024-06-10 3:14PM EDT | 2025-02-21 | 8.05 | 3.60 | 8.50 | 0.00 | - | 3 | 19 | 31.95% |
| LLY250321P00620000 | 2024-06-10 3:38PM EDT | 2025-03-21 | 10.10 | 6.15 | 13.95 | 0.00 | - | 20 | 76 | 34.85% |
| LLY250620P00620000 | 2024-06-14 2:02PM EDT | 2025-06-20 | 15.78 | 14.00 | 16.45 | -0.36 | -2.23% | 1 | 142 | 31.85% |
| LLY251219P00620000 | 2024-06-14 3:13PM EDT | 2025-12-19 | 24.13 | 20.40 | 26.85 | +0.13 | +0.54% | 2 | 16 | 30.87% |
| LLY260116P00620000 | 2024-06-14 3:13PM EDT | 2026-01-16 | 24.73 | 22.00 | 27.15 | -0.12 | -0.48% | 2 | 311 | 30.24% |
| LLY261218P00620000 | 2024-04-16 1:26PM EDT | 2026-12-18 | 65.65 | 53.00 | 63.00 | 0.00 | - | 20 | 24 | 34.62% |
© 2024 Yahoo. Tutti i diritti riservati.