Italia markets open in 6 hours 55 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
1,0705 -0,0003 (-0,03%) Bitcoin EUR
62.257,41 +420,63 (+0,68%) CMC Crypto 200
1.386,16 -31,71 (-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:630.00
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00630000 | 2024-06-14 12:31PM EDT | 2024-06-21 | 252.43 | 247.65 | 251.45 | +5.33 | +2.16% | 2 | 221 | 143.12% |
| LLY240628C00630000 | 2024-05-30 12:16PM EDT | 2024-06-28 | 191.85 | 248.40 | 252.30 | 0.00 | - | 1 | 1 | 101.32% |
| LLY240719C00630000 | 2024-06-10 3:59PM EDT | 2024-07-19 | 238.81 | 249.30 | 254.35 | 0.00 | - | 1 | 157 | 68.24% |
| LLY240816C00630000 | 2024-06-03 12:04PM EDT | 2024-08-16 | 209.94 | 253.40 | 258.10 | 0.00 | - | 3 | 16 | 59.90% |
| LLY240920C00630000 | 2024-06-10 2:55PM EDT | 2024-09-20 | 242.05 | 255.60 | 261.50 | 0.00 | - | 1 | 275 | 52.06% |
| LLY241018C00630000 | 2024-06-03 11:56AM EDT | 2024-10-18 | 217.45 | 258.95 | 265.35 | 0.00 | - | 1 | 4 | 50.07% |
| LLY241115C00630000 | 2024-05-21 1:28PM EDT | 2024-11-15 | 200.32 | 262.55 | 269.90 | 0.00 | - | - | 2 | 52.39% |
| LLY250117C00630000 | 2024-06-14 1:59PM EDT | 2025-01-17 | 275.00 | 271.90 | 276.85 | +12.88 | +4.91% | 1 | 217 | 48.83% |
| LLY250321C00630000 | 2024-05-14 12:10PM EDT | 2025-03-21 | 176.37 | 277.15 | 284.00 | 0.00 | - | 1 | 2 | 46.97% |
| LLY250620C00630000 | 2024-06-07 1:29PM EDT | 2025-06-20 | 270.99 | 289.00 | 298.00 | 0.00 | - | 2 | 2 | 47.16% |
| LLY251219C00630000 | 2024-06-10 2:08PM EDT | 2025-12-19 | 299.42 | 309.00 | 318.00 | 0.00 | - | 16 | 19 | 45.57% |
| LLY260116C00630000 | 2024-06-14 3:22PM EDT | 2026-01-16 | 316.25 | 312.05 | 321.55 | +11.96 | +3.93% | 1 | 51 | 45.63% |
| LLY261218C00630000 | 2024-06-05 10:21AM EDT | 2026-12-18 | 303.00 | 343.00 | 352.00 | 0.00 | - | 1 | 1 | 44.11% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621P00630000 | 2024-06-11 9:48AM EDT | 2024-06-21 | 0.36 | 0.00 | 0.34 | 0.00 | - | 1 | 177 | 111.72% |
| LLY240712P00630000 | 2024-06-03 1:30PM EDT | 2024-07-12 | 0.21 | 0.00 | 4.35 | 0.00 | - | 8 | 4 | 70.57% |
| LLY240719P00630000 | 2024-06-12 3:05PM EDT | 2024-07-19 | 0.28 | 0.10 | 0.85 | 0.00 | - | 6 | 152 | 53.54% |
| LLY240816P00630000 | 2024-06-11 2:10PM EDT | 2024-08-16 | 1.08 | 0.01 | 1.75 | 0.00 | - | 2 | 174 | 44.29% |
| LLY240920P00630000 | 2024-06-10 11:51AM EDT | 2024-09-20 | 2.00 | 0.53 | 2.60 | 0.00 | - | 2 | 53 | 37.99% |
| LLY241018P00630000 | 2024-05-28 9:34AM EDT | 2024-10-18 | 5.62 | 0.84 | 3.50 | 0.00 | - | 10 | 219 | 35.49% |
| LLY241115P00630000 | 2024-05-29 2:31PM EDT | 2024-11-15 | 8.31 | 2.06 | 5.40 | 0.00 | - | 1 | 25 | 35.27% |
| LLY250117P00630000 | 2024-06-12 9:35AM EDT | 2025-01-17 | 7.08 | 5.40 | 7.00 | -0.92 | -11.50% | 1 | 342 | 31.58% |
| LLY250221P00630000 | 2024-05-23 11:39AM EDT | 2025-02-21 | 15.99 | 5.45 | 9.55 | 0.00 | - | - | 11 | 31.78% |
| LLY250321P00630000 | 2024-06-05 9:47AM EDT | 2025-03-21 | 15.00 | 9.00 | 14.85 | 0.00 | - | 1 | 22 | 34.30% |
| LLY250620P00630000 | 2024-05-29 9:38AM EDT | 2025-06-20 | 25.35 | 13.90 | 17.20 | 0.00 | - | 2 | 7 | 31.21% |
| LLY251219P00630000 | 2024-05-31 1:08PM EDT | 2025-12-19 | 35.15 | 22.05 | 28.15 | 0.00 | - | 1 | 13 | 30.42% |
| LLY260116P00630000 | 2024-06-07 9:55AM EDT | 2026-01-16 | 31.70 | 23.95 | 29.05 | 0.00 | - | 2 | 26 | 30.04% |
| LLY261218P00630000 | 2024-03-21 3:12PM EDT | 2026-12-18 | 64.56 | 70.00 | 78.00 | 0.00 | - | 20 | 20 | 37.61% |
© 2024 Yahoo. Tutti i diritti riservati.