Italia markets open in 3 hours 48 minutes

Eli Lilly and Company (LLY)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
878,45-4,88 (-0,55%)
Alla chiusura: 04:00PM EDT
879,64 +1,19 (+0,14%)
Dopo ore: 07:58PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:740.00
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
LLY240621C007400002024-06-13 3:02PM EDT2024-06-21137.79137.75141.700.00-558383.69%
LLY240628C007400002024-06-03 2:58PM EDT2024-06-2896.05138.70142.550.00-1160.12%
LLY240719C007400002024-06-12 10:42AM EDT2024-07-19132.29140.55145.750.00-116149.28%
LLY240816C007400002024-06-13 9:41AM EDT2024-08-16135.00146.00153.900.00-15446.67%
LLY240920C007400002024-06-12 2:27PM EDT2024-09-20144.70152.15158.700.00-211341.41%
LLY241018C007400002024-06-05 11:44AM EDT2024-10-18124.25159.30164.450.00-21440.57%
LLY241115C007400002024-06-11 9:30AM EDT2024-11-15170.51167.05172.850.00-1141.77%
LLY250117C007400002024-06-13 11:10AM EDT2025-01-17178.50179.20185.150.00-216941.11%
LLY250321C007400002024-06-14 9:46AM EDT2025-03-21198.15190.00197.95+6.60+3.45%11241.41%
LLY250620C007400002024-05-30 9:39AM EDT2025-06-20159.23206.05213.000.00-13241.17%
LLY251219C007400002024-04-04 3:43PM EDT2025-12-19168.50132.60139.050.00-2416.79%
LLY260116C007400002024-06-07 2:13PM EDT2026-01-16239.98235.00242.60+20.98+9.58%16940.91%
LLY261218C007400002024-06-11 9:45AM EDT2026-12-18265.00274.00283.000.00-12941.18%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
LLY240621P007400002024-06-14 2:43PM EDT2024-06-210.100.100.36+0.01+11.11%754464.06%
LLY240628P007400002024-06-13 3:54PM EDT2024-06-280.050.000.430.00-258245.12%
LLY240705P007400002024-06-12 3:45PM EDT2024-07-050.900.011.220.00-243942.59%
LLY240712P007400002024-06-03 2:56PM EDT2024-07-122.880.034.250.00-3647.80%
LLY240719P007400002024-06-14 11:54AM EDT2024-07-190.680.341.06-0.01-1.45%2458631.50%
LLY240726P007400002024-06-10 1:59PM EDT2024-07-261.720.014.800.00--239.78%
LLY240816P007400002024-06-14 2:13PM EDT2024-08-163.973.054.25+0.05+1.28%117131.20%
LLY240920P007400002024-06-13 3:33PM EDT2024-09-207.905.857.300.00-989328.90%
LLY241018P007400002024-06-13 3:57PM EDT2024-10-188.759.209.850.00-226327.94%
LLY241115P007400002024-06-14 9:53AM EDT2024-11-1514.0013.7515.35-0.95-6.35%13029.51%
LLY250117P007400002024-06-13 3:33PM EDT2025-01-1720.8521.0022.100.00-946728.71%
LLY250321P007400002024-06-12 2:02PM EDT2025-03-2132.0527.9532.650.00-1530.13%
LLY250620P007400002024-06-06 9:38AM EDT2025-06-2047.1634.8038.550.00-56128.40%
LLY251219P007400002024-06-11 2:55PM EDT2025-12-1953.9046.0056.000.00-212928.43%
LLY260116P007400002024-06-11 11:07AM EDT2026-01-1657.0549.5556.400.00-11427.84%
LLY261218P007400002024-06-12 3:42PM EDT2026-12-1874.2269.1077.000.00-1626.71%