Italia markets open in 4 hours 4 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
1,0707 -0,0002 (-0,02%) Bitcoin EUR
61.966,50 +237,31 (+0,38%) CMC Crypto 200
1.406,94 -10,93 (-0,77%)
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:700.00
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00700000 | 2024-06-12 1:31PM EDT | 2024-06-21 | 168.06 | 177.75 | 181.60 | 0.00 | - | 13 | 439 | 105.10% |
| LLY240628C00700000 | 2024-05-16 10:10AM EDT | 2024-06-28 | 85.80 | 178.55 | 182.35 | 0.00 | - | - | 1 | 74.30% |
| LLY240719C00700000 | 2024-06-14 3:41PM EDT | 2024-07-19 | 183.41 | 179.85 | 185.05 | +4.33 | +2.42% | 8 | 296 | 52.00% |
| LLY240726C00700000 | 2024-06-14 11:39AM EDT | 2024-07-26 | 187.10 | 179.00 | 186.75 | +26.76 | +16.69% | 5 | 5 | 57.15% |
| LLY240816C00700000 | 2024-06-14 3:21PM EDT | 2024-08-16 | 187.43 | 183.85 | 190.15 | -0.78 | -0.41% | 21 | 348 | 51.38% |
| LLY240920C00700000 | 2024-06-13 3:40PM EDT | 2024-09-20 | 192.61 | 188.70 | 194.15 | -2.14 | -1.10% | 2 | 522 | 45.21% |
| LLY241018C00700000 | 2024-06-14 12:50PM EDT | 2024-10-18 | 200.08 | 193.15 | 199.45 | +26.88 | +15.52% | 1 | 38 | 44.28% |
| LLY250117C00700000 | 2024-06-14 2:34PM EDT | 2025-01-17 | 213.95 | 211.40 | 217.10 | +0.95 | +0.45% | 6 | 820 | 43.63% |
| LLY250221C00700000 | 2024-06-07 3:14PM EDT | 2025-02-21 | 197.10 | 215.00 | 222.50 | 0.00 | - | 3 | 8 | 43.09% |
| LLY250321C00700000 | 2024-06-14 2:09PM EDT | 2025-03-21 | 225.33 | 221.45 | 226.65 | -0.54 | -0.24% | 1 | 20 | 42.73% |
| LLY250620C00700000 | 2024-06-11 10:27AM EDT | 2025-06-20 | 242.45 | 235.00 | 243.95 | +12.67 | +5.51% | 1 | 90 | 43.66% |
| LLY251219C00700000 | 2024-06-10 10:04AM EDT | 2025-12-19 | 247.00 | 258.00 | 268.00 | 0.00 | - | 2 | 94 | 42.93% |
| LLY260116C00700000 | 2024-06-12 2:46PM EDT | 2026-01-16 | 255.90 | 262.00 | 271.00 | 0.00 | - | 9 | 112 | 42.74% |
| LLY261218C00700000 | 2024-06-14 11:53AM EDT | 2026-12-18 | 305.75 | 298.00 | 307.00 | +21.75 | +7.66% | 1 | 101 | 42.16% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621P00700000 | 2024-06-14 9:57AM EDT | 2024-06-21 | 0.08 | 0.00 | 0.36 | -0.01 | -11.11% | 11 | 736 | 79.79% |
| LLY240628P00700000 | 2024-06-07 3:54PM EDT | 2024-06-28 | 0.20 | 0.00 | 0.79 | 0.00 | - | 1 | 44 | 56.93% |
| LLY240705P00700000 | 2024-06-04 9:32AM EDT | 2024-07-05 | 1.17 | 0.04 | 0.96 | 0.00 | - | 6 | 7 | 51.73% |
| LLY240712P00700000 | 2024-05-31 3:01PM EDT | 2024-07-12 | 1.58 | 0.00 | 4.45 | 0.00 | - | 2 | 2 | 51.58% |
| LLY240719P00700000 | 2024-06-14 2:42PM EDT | 2024-07-19 | 0.36 | 0.11 | 1.18 | -0.24 | -40.00% | 16 | 855 | 40.65% |
| LLY240816P00700000 | 2024-06-14 2:39PM EDT | 2024-08-16 | 1.99 | 0.81 | 2.04 | +0.04 | +2.05% | 11 | 1,563 | 33.09% |
| LLY240920P00700000 | 2024-06-14 12:43PM EDT | 2024-09-20 | 3.57 | 3.30 | 4.35 | -0.21 | -5.56% | 7 | 306 | 31.12% |
| LLY241018P00700000 | 2024-06-14 10:40AM EDT | 2024-10-18 | 5.20 | 5.05 | 5.75 | +0.07 | +1.36% | 1 | 211 | 29.36% |
| LLY241115P00700000 | 2024-06-14 1:04PM EDT | 2024-11-15 | 9.00 | 8.25 | 9.50 | +0.30 | +3.45% | 11 | 151 | 30.52% |
| LLY250117P00700000 | 2024-06-14 11:11AM EDT | 2025-01-17 | 14.00 | 12.90 | 14.95 | -0.07 | -0.50% | 1 | 761 | 29.71% |
| LLY250221P00700000 | 2024-06-13 10:00AM EDT | 2025-02-21 | 21.65 | 15.35 | 17.90 | 0.00 | - | 2 | 4 | 29.38% |
| LLY250321P00700000 | 2024-06-12 2:02PM EDT | 2025-03-21 | 23.04 | 17.55 | 24.75 | 0.00 | - | 1 | 102 | 31.58% |
| LLY250620P00700000 | 2024-06-11 1:23PM EDT | 2025-06-20 | 31.50 | 24.30 | 29.80 | 0.00 | - | 2 | 264 | 29.63% |
| LLY251219P00700000 | 2024-06-13 3:33PM EDT | 2025-12-19 | 41.00 | 35.60 | 44.10 | 0.00 | - | 28 | 32 | 29.06% |
| LLY260116P00700000 | 2024-06-14 2:21PM EDT | 2026-01-16 | 41.20 | 38.35 | 44.75 | -3.10 | -7.00% | 1 | 155 | 28.55% |
| LLY261218P00700000 | 2024-06-10 11:06AM EDT | 2026-12-18 | 64.06 | 56.00 | 65.00 | 0.00 | - | 1 | 19 | 27.63% |
© 2024 Yahoo. Tutti i diritti riservati.