Italia markets open in 5 hours 29 minutes
Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.041,45 -773,11 (-1,99%) EUR/USD
1,0703 -0,0006 (-0,05%) Bitcoin EUR
62.052,33 +265,31 (+0,43%) CMC Crypto 200
1.413,93 -3,94 (-0,28%)
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:650.00
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00650000 | 2024-06-14 10:04AM EDT | 2024-06-21 | 229.57 | 227.70 | 231.50 | +17.70 | +8.35% | 25 | 270 | 132.32% |
| LLY240628C00650000 | 2024-05-16 10:08AM EDT | 2024-06-28 | 132.97 | 228.45 | 233.65 | 0.00 | - | - | 1 | 98.91% |
| LLY240719C00650000 | 2024-06-10 1:52PM EDT | 2024-07-19 | 215.32 | 229.55 | 234.55 | 0.00 | - | 1 | 77 | 63.77% |
| LLY240816C00650000 | 2024-06-10 3:29PM EDT | 2024-08-16 | 225.50 | 232.40 | 238.55 | 0.00 | - | 1 | 8 | 54.88% |
| LLY240920C00650000 | 2024-06-10 2:55PM EDT | 2024-09-20 | 222.91 | 236.05 | 242.20 | 0.00 | - | 5 | 88 | 52.94% |
| LLY241018C00650000 | 2024-05-16 2:59PM EDT | 2024-10-18 | 150.66 | 239.65 | 246.45 | 0.00 | - | 1 | 24 | 50.87% |
| LLY241115C00650000 | 2024-05-23 2:41PM EDT | 2024-11-15 | 185.20 | 244.00 | 251.45 | 0.00 | - | 3 | 4 | 50.11% |
| LLY250117C00650000 | 2024-06-12 12:47PM EDT | 2025-01-17 | 246.40 | 252.70 | 259.75 | 0.00 | - | 2 | 503 | 47.48% |
| LLY250221C00650000 | 2024-06-14 12:22PM EDT | 2025-02-21 | 263.54 | 256.60 | 264.50 | +25.79 | +10.85% | 11 | 31 | 46.70% |
| LLY250321C00650000 | 2024-04-16 9:44AM EDT | 2025-03-21 | 163.60 | 180.60 | 188.00 | 0.00 | - | - | 1 | 0.00% |
| LLY250620C00650000 | 2024-05-24 12:39PM EDT | 2025-06-20 | 216.37 | 273.00 | 282.00 | 0.00 | - | 1 | 22 | 46.04% |
| LLY251219C00650000 | 2024-04-25 2:56PM EDT | 2025-12-19 | 177.57 | 239.00 | 248.00 | 0.00 | - | 1 | 61 | 24.80% |
| LLY260116C00650000 | 2024-06-13 11:14AM EDT | 2026-01-16 | 297.70 | 297.00 | 307.00 | 0.00 | - | 1 | 44 | 44.85% |
| LLY261218C00650000 | 2024-05-30 2:44PM EDT | 2026-12-18 | 285.58 | 329.00 | 339.00 | 0.00 | - | 1 | 9 | 43.58% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621P00650000 | 2024-06-12 9:45AM EDT | 2024-06-21 | 0.10 | 0.01 | 0.45 | 0.00 | - | 4 | 842 | 105.76% |
| LLY240628P00650000 | 2024-06-14 3:28PM EDT | 2024-06-28 | 0.06 | 0.00 | 0.75 | -0.11 | -64.71% | 3 | 7 | 72.56% |
| LLY240705P00650000 | 2024-06-13 9:31AM EDT | 2024-07-05 | 0.20 | 0.00 | 0.91 | 0.00 | - | 1 | 7 | 59.18% |
| LLY240719P00650000 | 2024-06-14 3:55PM EDT | 2024-07-19 | 0.25 | 0.05 | 0.26 | -0.02 | -7.41% | 17 | 363 | 41.80% |
| LLY240726P00650000 | 2024-06-07 12:36PM EDT | 2024-07-26 | 0.30 | 0.00 | 4.60 | 0.00 | - | 6 | 3 | 52.91% |
| LLY240816P00650000 | 2024-06-14 11:46AM EDT | 2024-08-16 | 1.26 | 0.50 | 2.07 | -0.20 | -13.70% | 1 | 71 | 42.00% |
| LLY240920P00650000 | 2024-06-13 10:17AM EDT | 2024-09-20 | 2.45 | 1.50 | 2.95 | 0.00 | - | 4 | 307 | 35.88% |
| LLY241018P00650000 | 2024-06-14 2:15PM EDT | 2024-10-18 | 2.75 | 1.18 | 4.20 | -0.50 | -15.38% | 1 | 226 | 34.04% |
| LLY241115P00650000 | 2024-06-11 10:21AM EDT | 2024-11-15 | 5.80 | 4.15 | 5.40 | 0.00 | - | 2 | 56 | 32.58% |
| LLY250117P00650000 | 2024-06-14 1:51PM EDT | 2025-01-17 | 8.50 | 7.40 | 8.75 | +0.20 | +2.41% | 3 | 460 | 31.00% |
| LLY250221P00650000 | 2024-06-10 3:18PM EDT | 2025-02-21 | 11.30 | 8.80 | 11.20 | 0.00 | - | 10 | 23 | 30.84% |
| LLY250321P00650000 | 2024-06-11 1:32PM EDT | 2025-03-21 | 15.00 | 9.45 | 15.10 | 0.00 | - | 601 | 713 | 32.07% |
| LLY250620P00650000 | 2024-06-13 11:36AM EDT | 2025-06-20 | 19.00 | 16.50 | 20.75 | 0.00 | - | 1 | 148 | 31.00% |
| LLY251219P00650000 | 2024-05-21 11:37AM EDT | 2025-12-19 | 43.10 | 24.00 | 33.00 | 0.00 | - | 4 | 18 | 30.33% |
| LLY260116P00650000 | 2024-06-14 2:47PM EDT | 2026-01-16 | 30.05 | 28.05 | 33.00 | -3.15 | -9.49% | 2 | 35 | 29.59% |
| LLY261218P00650000 | 2024-05-03 11:05AM EDT | 2026-12-18 | 78.00 | 52.00 | 62.00 | 0.00 | - | 4 | 16 | 31.48% |
© 2024 Yahoo. Tutti i diritti riservati.