Italia markets open in 5 hours 56 minutes
Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.106,48 -708,08 (-1,82%) EUR/USD
1,0705 -0,0003 (-0,03%) Bitcoin EUR
62.159,87 +382,58 (+0,62%) CMC Crypto 200
1.389,18 -28,69 (-2,02%)
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:640.00
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00640000 | 2024-06-14 2:58PM EDT | 2024-06-21 | 239.05 | 237.65 | 241.50 | +13.05 | +5.77% | 3 | 177 | 137.70% |
| LLY240719C00640000 | 2024-06-12 2:30PM EDT | 2024-07-19 | 229.31 | 239.35 | 244.45 | 0.00 | - | 24 | 48 | 65.86% |
| LLY240816C00640000 | 2024-06-03 12:04PM EDT | 2024-08-16 | 200.52 | 242.25 | 248.30 | 0.00 | - | 3 | 13 | 56.67% |
| LLY240920C00640000 | 2024-06-11 9:39AM EDT | 2024-09-20 | 235.00 | 245.95 | 251.85 | 0.00 | - | 1 | 23 | 50.64% |
| LLY241018C00640000 | 2024-05-28 10:58AM EDT | 2024-10-18 | 184.30 | 249.20 | 255.90 | 0.00 | - | 1 | 6 | 52.19% |
| LLY241115C00640000 | 2024-06-06 9:42AM EDT | 2024-11-15 | 219.30 | 253.25 | 260.65 | 0.00 | - | - | 1 | 51.24% |
| LLY250117C00640000 | 2024-06-11 10:19AM EDT | 2025-01-17 | 250.71 | 261.55 | 268.00 | 0.00 | - | 4 | 586 | 47.98% |
| LLY250221C00640000 | 2024-06-10 9:30AM EDT | 2025-02-21 | 253.10 | 265.25 | 272.00 | 0.00 | - | 1 | 1 | 46.83% |
| LLY250321C00640000 | 2024-05-14 12:10PM EDT | 2025-03-21 | 168.57 | 269.00 | 276.00 | 0.00 | - | 1 | 2 | 46.56% |
| LLY250620C00640000 | 2024-06-11 11:05AM EDT | 2025-06-20 | 272.47 | 281.00 | 289.95 | 0.00 | - | 1 | 4 | 46.59% |
| LLY251219C00640000 | 2024-03-08 10:34AM EDT | 2025-12-19 | 227.00 | 233.15 | 241.00 | 0.00 | - | 1 | 23 | 15.06% |
| LLY260116C00640000 | 2024-06-13 3:53PM EDT | 2026-01-16 | 313.18 | 304.00 | 314.00 | 0.00 | - | 1 | 34 | 45.16% |
| LLY261218C00640000 | 2024-06-14 2:03PM EDT | 2026-12-18 | 341.00 | 336.00 | 345.00 | -3.58 | -1.04% | 1 | 16 | 43.73% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621P00640000 | 2024-06-10 2:18PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.07 | +0.01 | +25.00% | 1 | 224 | 91.41% |
| LLY240628P00640000 | 2024-06-12 3:13PM EDT | 2024-06-28 | 0.46 | 0.00 | 0.73 | 0.00 | - | 1 | 1 | 75.64% |
| LLY240719P00640000 | 2024-06-14 10:35AM EDT | 2024-07-19 | 0.14 | 0.10 | 0.86 | -0.02 | -12.50% | 3 | 96 | 51.40% |
| LLY240816P00640000 | 2024-06-13 3:22PM EDT | 2024-08-16 | 0.85 | 0.27 | 1.90 | 0.00 | - | 1 | 56 | 43.13% |
| LLY240920P00640000 | 2024-06-11 12:42PM EDT | 2024-09-20 | 1.96 | 0.62 | 2.82 | 0.00 | - | 1 | 118 | 37.07% |
| LLY241018P00640000 | 2024-05-24 1:07PM EDT | 2024-10-18 | 6.55 | 0.99 | 3.80 | 0.00 | - | 1 | 59 | 34.69% |
| LLY241115P00640000 | 2024-05-24 2:25PM EDT | 2024-11-15 | 9.73 | 2.54 | 5.85 | 0.00 | - | 2 | 2 | 34.58% |
| LLY250117P00640000 | 2024-06-12 10:28AM EDT | 2025-01-17 | 8.70 | 6.05 | 8.25 | 0.00 | - | 11 | 354 | 31.72% |
| LLY250221P00640000 | 2024-06-12 3:53PM EDT | 2025-02-21 | 10.20 | 6.90 | 10.20 | 0.00 | - | 1 | 10 | 31.18% |
| LLY250321P00640000 | 2024-06-12 11:00AM EDT | 2025-03-21 | 13.15 | 8.60 | 14.10 | 0.00 | - | 2 | 7 | 32.56% |
| LLY250620P00640000 | 2024-06-10 1:09PM EDT | 2025-06-20 | 18.90 | 13.40 | 18.75 | 0.00 | - | 1 | 139 | 31.01% |
| LLY251219P00640000 | 2024-06-13 10:02AM EDT | 2025-12-19 | 27.65 | 23.20 | 31.45 | 0.00 | - | 2 | 114 | 30.75% |
| LLY260116P00640000 | 2024-06-11 9:55AM EDT | 2026-01-16 | 31.50 | 25.30 | 30.35 | 0.00 | - | 2 | 137 | 29.57% |
| LLY261218P00640000 | 2024-04-15 3:23PM EDT | 2026-12-18 | 73.45 | 60.00 | 66.75 | 0.00 | - | 10 | 1 | 33.67% |
© 2024 Yahoo. Tutti i diritti riservati.