Italia markets open in 5 hours 41 minutes
Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.070,27 -744,29 (-1,92%) EUR/USD
1,0704 -0,0005 (-0,04%) Bitcoin EUR
61.990,75 +175,62 (+0,28%) CMC Crypto 200
1.382,78 -35,09 (-2,47%)
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:690.00
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00690000 | 2024-06-14 11:04AM EDT | 2024-06-21 | 189.78 | 187.70 | 191.60 | -3.22 | -1.67% | 6 | 174 | 110.33% |
| LLY240628C00690000 | 2024-06-05 3:09PM EDT | 2024-06-28 | 148.00 | 188.55 | 192.30 | 0.00 | - | 1 | 5 | 77.99% |
| LLY240705C00690000 | 2024-05-31 2:12PM EDT | 2024-07-05 | 127.82 | 189.25 | 193.30 | 0.00 | - | 5 | 5 | 66.63% |
| LLY240719C00690000 | 2024-06-07 3:59PM EDT | 2024-07-19 | 165.30 | 191.05 | 194.95 | 0.00 | - | 1 | 32 | 56.29% |
| LLY240816C00690000 | 2024-06-14 3:21PM EDT | 2024-08-16 | 196.99 | 193.45 | 199.75 | -0.80 | -0.40% | 1 | 283 | 53.13% |
| LLY240920C00690000 | 2024-06-13 3:34PM EDT | 2024-09-20 | 206.63 | 198.10 | 205.70 | +3.95 | +1.95% | 1 | 57 | 48.77% |
| LLY241018C00690000 | 2024-06-10 3:45PM EDT | 2024-10-18 | 193.73 | 203.90 | 208.70 | 0.00 | - | 1 | 14 | 45.50% |
| LLY241115C00690000 | 2024-05-17 9:59AM EDT | 2024-11-15 | 122.10 | 208.00 | 215.05 | 0.00 | - | 1 | 2 | 45.74% |
| LLY250117C00690000 | 2024-06-14 12:40PM EDT | 2025-01-17 | 225.54 | 219.70 | 225.25 | +17.74 | +8.54% | 13 | 117 | 44.25% |
| LLY250321C00690000 | 2024-04-11 3:07PM EDT | 2025-03-21 | 149.60 | 137.25 | 143.80 | 0.00 | - | - | 1 | 0.00% |
| LLY250620C00690000 | 2024-05-06 9:42AM EDT | 2025-06-20 | 142.92 | 205.00 | 210.05 | 0.00 | - | 1 | 6 | 27.01% |
| LLY251219C00690000 | 2023-09-01 10:56AM EDT | 2025-12-19 | 65.66 | 55.10 | 57.65 | 0.00 | - | 25 | 19 | 0.00% |
| LLY260116C00690000 | 2024-04-24 2:28PM EDT | 2026-01-16 | 169.52 | 217.15 | 226.00 | 0.00 | - | 1 | 47 | 27.20% |
| LLY261218C00690000 | 2024-06-05 11:39AM EDT | 2026-12-18 | 272.59 | 304.00 | 313.00 | 0.00 | - | 1 | 2 | 42.38% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621P00690000 | 2024-06-14 9:57AM EDT | 2024-06-21 | 0.07 | 0.00 | 0.37 | -0.16 | -69.57% | 9 | 1,037 | 84.57% |
| LLY240628P00690000 | 2024-06-12 3:43PM EDT | 2024-06-28 | 0.48 | 0.00 | 0.78 | 0.00 | - | 21 | 27 | 59.96% |
| LLY240705P00690000 | 2024-05-30 2:09PM EDT | 2024-07-05 | 0.80 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 54.43% |
| LLY240719P00690000 | 2024-06-14 3:47PM EDT | 2024-07-19 | 0.25 | 0.00 | 1.08 | -0.03 | -10.71% | 6 | 235 | 42.19% |
| LLY240816P00690000 | 2024-06-13 10:25AM EDT | 2024-08-16 | 1.81 | 0.65 | 3.05 | 0.00 | - | 4 | 158 | 37.81% |
| LLY240920P00690000 | 2024-06-12 3:52PM EDT | 2024-09-20 | 3.90 | 2.39 | 3.75 | 0.00 | - | 6 | 135 | 31.56% |
| LLY241018P00690000 | 2024-06-12 3:20PM EDT | 2024-10-18 | 5.40 | 4.35 | 5.60 | 0.00 | - | 15 | 63 | 30.58% |
| LLY241115P00690000 | 2024-06-13 3:43PM EDT | 2024-11-15 | 8.20 | 7.15 | 8.75 | 0.00 | - | 7 | 60 | 31.18% |
| LLY250117P00690000 | 2024-06-14 12:52PM EDT | 2025-01-17 | 12.72 | 11.90 | 13.75 | +0.42 | +3.41% | 1 | 111 | 30.16% |
| LLY250221P00690000 | 2024-06-10 3:43PM EDT | 2025-02-21 | 16.90 | 13.40 | 16.20 | 0.00 | - | 5 | 10 | 29.57% |
| LLY250321P00690000 | 2024-05-29 10:50AM EDT | 2025-03-21 | 30.64 | 15.15 | 21.65 | 0.00 | - | 1 | 10 | 31.19% |
| LLY250620P00690000 | 2024-06-06 1:09PM EDT | 2025-06-20 | 33.12 | 23.60 | 27.35 | 0.00 | - | 1 | 19 | 29.71% |
| LLY251219P00690000 | 2024-06-03 12:40PM EDT | 2025-12-19 | 47.98 | 33.05 | 42.00 | 0.00 | - | 1 | 4 | 29.41% |
| LLY260116P00690000 | 2024-06-11 11:45AM EDT | 2026-01-16 | 42.10 | 35.75 | 41.80 | 0.00 | - | 3 | 113 | 28.63% |
| LLY261218P00690000 | 2024-06-05 11:34AM EDT | 2026-12-18 | 66.60 | 53.00 | 62.00 | 0.00 | - | 1 | 2 | 27.82% |
© 2024 Yahoo. Tutti i diritti riservati.