Italia markets open in 3 hours 49 minutes
Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.106,41 -708,15 (-1,82%) EUR/USD
1,0705 -0,0003 (-0,03%) Bitcoin EUR
61.990,33 +218,37 (+0,35%) CMC Crypto 200
1.407,22 -10,65 (-0,75%)
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:660.00
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00660000 | 2024-06-14 9:50AM EDT | 2024-06-21 | 222.02 | 217.70 | 221.50 | +19.92 | +9.86% | 5 | 158 | 126.56% |
| LLY240719C00660000 | 2024-05-03 1:57PM EDT | 2024-07-19 | 93.25 | 163.00 | 172.00 | 0.00 | - | 2 | 55 | 0.00% |
| LLY240920C00660000 | 2024-06-11 2:54PM EDT | 2024-09-20 | 222.20 | 226.65 | 234.15 | 0.00 | - | 2 | 34 | 53.20% |
| LLY241018C00660000 | 2024-05-21 3:37PM EDT | 2024-10-18 | 167.72 | 230.20 | 237.00 | 0.00 | - | 2 | 3 | 49.53% |
| LLY250117C00660000 | 2024-06-13 10:10AM EDT | 2025-01-17 | 244.00 | 245.45 | 250.60 | 0.00 | - | 2 | 304 | 46.40% |
| LLY250221C00660000 | 2024-06-11 12:47PM EDT | 2025-02-21 | 235.25 | 248.10 | 255.45 | 0.00 | - | 2 | 3 | 45.68% |
| LLY250321C00660000 | 2024-04-19 2:26PM EDT | 2025-03-21 | 139.96 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| LLY250620C00660000 | 2024-06-03 10:13AM EDT | 2025-06-20 | 227.22 | 265.00 | 274.00 | 0.00 | - | 1 | 22 | 45.46% |
| LLY251219C00660000 | 2024-02-12 11:20AM EDT | 2025-12-19 | 177.00 | 200.05 | 207.95 | 0.00 | - | 5 | 84 | 0.00% |
| LLY260116C00660000 | 2024-03-14 11:20AM EDT | 2026-01-16 | 207.24 | 197.00 | 204.95 | 0.00 | - | 1 | 20 | 0.00% |
| LLY261218C00660000 | 2024-05-31 11:36AM EDT | 2026-12-18 | 282.50 | 323.00 | 332.00 | 0.00 | - | 2 | 19 | 43.18% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621P00660000 | 2024-06-14 10:14AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.24 | -0.04 | -80.00% | 1 | 219 | 93.75% |
| LLY240628P00660000 | 2024-05-20 11:20AM EDT | 2024-06-28 | 0.99 | 0.00 | 0.76 | 0.00 | - | 1 | 0 | 69.39% |
| LLY240719P00660000 | 2024-06-14 1:52PM EDT | 2024-07-19 | 0.25 | 0.23 | 0.32 | -0.02 | -7.41% | 7 | 210 | 40.92% |
| LLY240816P00660000 | 2024-06-13 10:02AM EDT | 2024-08-16 | 1.40 | 0.37 | 2.26 | 0.00 | - | 6 | 125 | 40.88% |
| LLY240920P00660000 | 2024-06-10 3:27PM EDT | 2024-09-20 | 2.00 | 1.53 | 3.40 | 0.00 | - | 2 | 153 | 35.41% |
| LLY241018P00660000 | 2024-06-13 10:21AM EDT | 2024-10-18 | 3.20 | 1.53 | 4.55 | 0.00 | - | 4 | 131 | 33.24% |
| LLY241115P00660000 | 2024-06-13 9:37AM EDT | 2024-11-15 | 5.25 | 4.75 | 6.25 | -0.89 | -14.50% | 1 | 13 | 32.41% |
| LLY250117P00660000 | 2024-06-14 1:50PM EDT | 2025-01-17 | 9.40 | 8.15 | 9.50 | -1.40 | -12.96% | 7 | 236 | 30.48% |
| LLY250221P00660000 | 2024-05-29 1:45PM EDT | 2025-02-21 | 21.11 | 9.50 | 12.40 | 0.00 | - | 1 | 14 | 30.59% |
| LLY250321P00660000 | 2024-06-14 3:57PM EDT | 2025-03-21 | 13.50 | 13.50 | 16.45 | -26.25 | -66.04% | 2 | 3 | 31.76% |
| LLY250620P00660000 | 2024-06-07 10:24AM EDT | 2025-06-20 | 23.70 | 16.00 | 24.90 | 0.00 | - | 1 | 19 | 32.00% |
| LLY251219P00660000 | 2024-05-21 9:37AM EDT | 2025-12-19 | 44.75 | 26.00 | 36.00 | 0.00 | - | 3 | 9 | 30.43% |
| LLY260116P00660000 | 2024-06-11 9:52AM EDT | 2026-01-16 | 35.07 | 28.80 | 36.40 | 0.00 | - | 1 | 213 | 29.83% |
| LLY261218P00660000 | 2024-06-13 11:12AM EDT | 2026-12-18 | 48.60 | 45.05 | 54.00 | 0.00 | - | 2 | 14 | 28.49% |
© 2024 Yahoo. Tutti i diritti riservati.