Italia markets open in 3 hours 29 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
61.935,25 +199,58 (+0,32%) CMC Crypto 200
1.407,69 -10,18 (-0,72%)
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:710.00
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00710000 | 2024-06-13 1:53PM EDT | 2024-06-21 | 168.15 | 167.75 | 171.55 | 0.00 | - | 2 | 347 | 99.17% |
| LLY240705C00710000 | 2024-06-11 1:41PM EDT | 2024-07-05 | 153.72 | 169.40 | 173.45 | 0.00 | - | - | 7 | 60.85% |
| LLY240719C00710000 | 2024-06-14 12:25PM EDT | 2024-07-19 | 176.10 | 170.05 | 176.45 | +15.95 | +9.96% | 1 | 76 | 51.68% |
| LLY240816C00710000 | 2024-06-10 12:49PM EDT | 2024-08-16 | 162.60 | 174.05 | 180.60 | 0.00 | - | 1 | 157 | 49.68% |
| LLY240920C00710000 | 2024-05-29 10:58AM EDT | 2024-09-20 | 128.87 | 179.20 | 187.10 | 0.00 | - | 6 | 133 | 46.08% |
| LLY241018C00710000 | 2024-06-14 12:50PM EDT | 2024-10-18 | 191.00 | 184.10 | 190.60 | +71.00 | +59.17% | 1 | 7 | 43.35% |
| LLY241115C00710000 | 2024-05-21 9:31AM EDT | 2024-11-15 | 128.64 | 191.95 | 197.50 | 0.00 | - | 1 | 29 | 43.85% |
| LLY250117C00710000 | 2024-06-12 10:26AM EDT | 2025-01-17 | 193.88 | 203.10 | 208.05 | 0.00 | - | 1 | 172 | 42.51% |
| LLY250321C00710000 | 2024-06-10 1:46PM EDT | 2025-03-21 | 202.15 | 213.75 | 221.60 | 0.00 | - | 1 | 16 | 43.39% |
| LLY250620C00710000 | 2024-06-11 3:43PM EDT | 2025-06-20 | 220.43 | 227.00 | 235.50 | 0.00 | - | - | 5 | 42.81% |
| LLY251219C00710000 | 2024-06-05 3:25PM EDT | 2025-12-19 | 222.32 | 251.00 | 261.00 | 0.00 | - | 13 | 16 | 42.52% |
| LLY260116C00710000 | 2024-06-11 3:25PM EDT | 2026-01-16 | 253.14 | 255.00 | 264.00 | 0.00 | - | 6 | 14 | 42.33% |
| LLY261218C00710000 | 2024-05-09 1:35PM EDT | 2026-12-18 | 219.96 | 271.00 | 279.90 | 0.00 | - | 7 | 7 | 37.23% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621P00710000 | 2024-06-14 11:49AM EDT | 2024-06-21 | 0.09 | 0.05 | 0.35 | -0.02 | -18.18% | 15 | 844 | 76.27% |
| LLY240628P00710000 | 2024-06-12 11:45AM EDT | 2024-06-28 | 0.52 | 0.00 | 0.80 | 0.00 | - | 2 | 29 | 53.91% |
| LLY240705P00710000 | 2024-06-06 11:47AM EDT | 2024-07-05 | 0.73 | 0.20 | 0.99 | 0.00 | - | 10 | 14 | 49.22% |
| LLY240712P00710000 | 2024-06-07 2:30PM EDT | 2024-07-12 | 0.74 | 0.00 | 4.00 | 0.00 | - | 2 | 2 | 55.70% |
| LLY240719P00710000 | 2024-06-14 3:30PM EDT | 2024-07-19 | 0.40 | 0.21 | 1.28 | -0.23 | -36.51% | 151 | 217 | 39.06% |
| LLY240816P00710000 | 2024-06-14 2:39PM EDT | 2024-08-16 | 2.01 | 1.14 | 3.80 | -0.44 | -17.96% | 3 | 313 | 35.92% |
| LLY240920P00710000 | 2024-06-14 2:05PM EDT | 2024-09-20 | 4.35 | 2.95 | 4.65 | -0.66 | -13.17% | 3 | 59 | 30.07% |
| LLY241018P00710000 | 2024-06-12 10:17AM EDT | 2024-10-18 | 8.11 | 5.95 | 6.60 | 0.00 | - | 1 | 30 | 29.00% |
| LLY241115P00710000 | 2024-06-14 12:32PM EDT | 2024-11-15 | 10.00 | 9.30 | 10.75 | -0.15 | -1.48% | 3 | 35 | 30.26% |
| LLY250117P00710000 | 2024-06-12 9:41AM EDT | 2025-01-17 | 18.44 | 14.70 | 16.65 | 0.00 | - | 1 | 42 | 29.54% |
| LLY250321P00710000 | 2024-06-12 2:02PM EDT | 2025-03-21 | 25.07 | 19.65 | 26.60 | 0.00 | - | 1 | 20 | 31.24% |
| LLY250620P00710000 | 2024-06-03 10:41AM EDT | 2025-06-20 | 39.42 | 26.65 | 31.95 | 0.00 | - | 2 | 37 | 29.38% |
| LLY251219P00710000 | 2024-05-31 3:32PM EDT | 2025-12-19 | 57.45 | 38.00 | 46.95 | 0.00 | - | 2 | 60 | 28.92% |
| LLY260116P00710000 | 2024-06-10 1:01PM EDT | 2026-01-16 | 47.73 | 40.95 | 47.60 | 0.00 | - | 1 | 20 | 28.41% |
| LLY261218P00710000 | 2024-06-13 3:37PM EDT | 2026-12-18 | 61.00 | 59.05 | 68.00 | 0.00 | - | 18 | 33 | 27.43% |
© 2024 Yahoo. Tutti i diritti riservati.