Italia markets open in 5 hours 40 minutes
Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.044,01 -770,55 (-1,99%) EUR/USD
1,0704 -0,0005 (-0,04%) Bitcoin EUR
61.990,75 +175,62 (+0,28%) CMC Crypto 200
1.412,62 -5,25 (-0,38%)
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:720.00
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00720000 | 2024-06-12 2:39PM EDT | 2024-06-21 | 159.52 | 157.75 | 161.65 | +12.52 | +8.52% | 23 | 181 | 94.36% |
| LLY240628C00720000 | 2024-06-05 10:26AM EDT | 2024-06-28 | 110.61 | 158.60 | 162.45 | 0.00 | - | - | 1 | 67.14% |
| LLY240705C00720000 | 2024-05-24 3:13PM EDT | 2024-07-05 | 95.45 | 159.45 | 163.50 | 0.00 | - | 1 | 1 | 57.84% |
| LLY240719C00720000 | 2024-06-13 10:27AM EDT | 2024-07-19 | 160.66 | 161.45 | 165.35 | 0.00 | - | 1 | 161 | 54.07% |
| LLY240816C00720000 | 2024-06-14 10:59AM EDT | 2024-08-16 | 168.00 | 164.75 | 171.15 | +6.70 | +4.15% | 1 | 303 | 48.08% |
| LLY240920C00720000 | 2024-06-12 11:33AM EDT | 2024-09-20 | 159.80 | 171.50 | 178.05 | 0.00 | - | 1 | 127 | 44.92% |
| LLY241018C00720000 | 2024-06-10 3:47PM EDT | 2024-10-18 | 165.90 | 176.65 | 181.85 | 0.00 | - | 351 | 160 | 42.45% |
| LLY241115C00720000 | 2024-06-03 1:08PM EDT | 2024-11-15 | 149.00 | 183.55 | 189.00 | 0.00 | - | 1 | 25 | 43.03% |
| LLY250117C00720000 | 2024-06-11 3:03PM EDT | 2025-01-17 | 192.14 | 194.95 | 201.45 | 0.00 | - | 2 | 399 | 42.61% |
| LLY250321C00720000 | 2024-05-07 3:59PM EDT | 2025-03-21 | 134.27 | 170.95 | 178.95 | 0.00 | - | 1 | 5 | 26.85% |
| LLY250620C00720000 | 2024-06-13 9:31AM EDT | 2025-06-20 | 216.55 | 220.00 | 228.45 | 0.00 | - | 1 | 7 | 42.45% |
| LLY251219C00720000 | 2024-06-03 10:26AM EDT | 2025-12-19 | 213.81 | 244.00 | 254.00 | 0.00 | - | 1 | 5 | 42.10% |
| LLY260116C00720000 | 2024-06-07 1:11PM EDT | 2026-01-16 | 236.39 | 248.00 | 258.00 | 0.00 | - | 7 | 42 | 42.18% |
| LLY261218C00720000 | 2024-06-11 2:22PM EDT | 2026-12-18 | 285.99 | 286.00 | 295.00 | 0.00 | - | 1 | 10 | 41.70% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621P00720000 | 2024-06-13 10:54AM EDT | 2024-06-21 | 0.22 | 0.00 | 0.19 | 0.00 | - | 1 | 453 | 65.82% |
| LLY240628P00720000 | 2024-06-10 9:42AM EDT | 2024-06-28 | 0.79 | 0.00 | 0.12 | 0.00 | - | 2 | 5 | 43.60% |
| LLY240705P00720000 | 2024-06-07 9:44AM EDT | 2024-07-05 | 0.59 | 0.00 | 1.05 | 0.00 | - | 1 | 6 | 46.94% |
| LLY240719P00720000 | 2024-06-14 3:05PM EDT | 2024-07-19 | 0.41 | 0.11 | 0.53 | -0.24 | -36.92% | 17 | 417 | 31.91% |
| LLY240726P00720000 | 2024-06-11 2:10PM EDT | 2024-07-26 | 1.04 | 0.11 | 4.65 | 0.00 | - | - | 1 | 44.19% |
| LLY240816P00720000 | 2024-06-14 2:18PM EDT | 2024-08-16 | 2.77 | 2.11 | 4.30 | +0.04 | +1.47% | 3 | 426 | 35.09% |
| LLY240920P00720000 | 2024-06-14 2:04PM EDT | 2024-09-20 | 5.16 | 3.40 | 5.65 | -0.29 | -5.32% | 4 | 142 | 30.01% |
| LLY241018P00720000 | 2024-06-14 2:43PM EDT | 2024-10-18 | 7.30 | 6.85 | 7.95 | -0.20 | -2.67% | 1 | 239 | 29.07% |
| LLY241115P00720000 | 2024-06-14 11:02AM EDT | 2024-11-15 | 11.50 | 10.70 | 12.20 | -2.73 | -19.18% | 1 | 17 | 30.06% |
| LLY250117P00720000 | 2024-06-13 3:46PM EDT | 2025-01-17 | 16.95 | 16.45 | 18.40 | 0.00 | - | 2 | 122 | 29.30% |
| LLY250221P00720000 | 2024-06-11 9:37AM EDT | 2025-02-21 | 21.04 | 19.80 | 21.40 | -1.72 | -7.56% | 1 | 10 | 28.84% |
| LLY250321P00720000 | 2024-06-03 3:04PM EDT | 2025-03-21 | 33.65 | 21.00 | 28.60 | 0.00 | - | 4 | 13 | 30.91% |
| LLY250620P00720000 | 2024-06-06 1:09PM EDT | 2025-06-20 | 42.15 | 29.75 | 33.40 | 0.00 | - | 1 | 12 | 28.79% |
| LLY251219P00720000 | 2024-06-07 12:09PM EDT | 2025-12-19 | 52.40 | 41.00 | 49.90 | 0.00 | - | 1 | 26 | 28.77% |
| LLY260116P00720000 | 2024-06-14 3:36PM EDT | 2026-01-16 | 46.80 | 43.80 | 49.60 | -1.95 | -4.00% | 5 | 974 | 27.97% |
© 2024 Yahoo. Tutti i diritti riservati.