Italia markets open in 6 hours 3 minutes
Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.101,52 -713,04 (-1,84%) EUR/USD
1,0708 -0,0001 (-0,01%) Bitcoin EUR
62.236,67 +446,06 (+0,72%) CMC Crypto 200
1.390,65 -27,22 (-1,92%)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:750.00
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00750000 | 2024-06-14 3:44PM EDT | 2024-06-21 | 129.86 | 127.80 | 131.70 | +11.40 | +9.62% | 5 | 874 | 78.54% |
| LLY240628C00750000 | 2024-06-14 12:00PM EDT | 2024-06-28 | 132.97 | 128.70 | 132.65 | +17.02 | +14.68% | 1 | 35 | 56.60% |
| LLY240712C00750000 | 2024-06-05 12:25PM EDT | 2024-07-12 | 90.50 | 128.05 | 135.25 | 0.00 | - | - | 1 | 51.23% |
| LLY240719C00750000 | 2024-06-14 3:20PM EDT | 2024-07-19 | 134.00 | 130.80 | 137.15 | 0.00 | - | 1 | 675 | 49.10% |
| LLY240726C00750000 | 2024-06-11 3:44PM EDT | 2024-07-26 | 123.08 | 131.00 | 139.00 | 0.00 | - | 20 | 5 | 47.56% |
| LLY240816C00750000 | 2024-06-13 2:04PM EDT | 2024-08-16 | 139.00 | 136.65 | 143.40 | 0.00 | - | 2 | 390 | 43.71% |
| LLY240920C00750000 | 2024-06-13 3:46PM EDT | 2024-09-20 | 149.50 | 144.85 | 149.15 | 0.00 | - | 4 | 624 | 39.74% |
| LLY241018C00750000 | 2024-06-12 11:33AM EDT | 2024-10-18 | 138.00 | 150.80 | 155.85 | 0.00 | - | 5 | 135 | 39.62% |
| LLY241115C00750000 | 2024-06-14 2:45PM EDT | 2024-11-15 | 161.45 | 159.15 | 164.80 | +4.50 | +2.87% | 100 | 205 | 41.07% |
| LLY250117C00750000 | 2024-06-14 9:46AM EDT | 2025-01-17 | 178.55 | 171.65 | 178.80 | +1.55 | +0.88% | 1 | 477 | 41.14% |
| LLY250221C00750000 | 2024-06-13 3:34PM EDT | 2025-02-21 | 181.92 | 177.00 | 183.15 | 0.00 | - | 2 | 8 | 40.00% |
| LLY250321C00750000 | 2024-06-14 11:39AM EDT | 2025-03-21 | 190.00 | 183.00 | 190.75 | +3.11 | +1.66% | 1 | 35 | 40.97% |
| LLY250620C00750000 | 2024-06-11 10:27AM EDT | 2025-06-20 | 194.83 | 199.00 | 208.00 | 0.00 | - | 2 | 29 | 41.43% |
| LLY251219C00750000 | 2024-06-12 10:31AM EDT | 2025-12-19 | 219.99 | 225.00 | 234.00 | 0.00 | - | 2 | 42 | 41.02% |
| LLY260116C00750000 | 2024-06-14 9:30AM EDT | 2026-01-16 | 236.60 | 229.00 | 238.00 | +8.60 | +3.77% | 1 | 116 | 41.08% |
| LLY261218C00750000 | 2024-06-13 2:47PM EDT | 2026-12-18 | 272.40 | 268.00 | 277.00 | 0.00 | - | 2 | 25 | 40.91% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621P00750000 | 2024-06-14 12:51PM EDT | 2024-06-21 | 0.11 | 0.03 | 0.20 | +0.01 | +10.00% | 5 | 975 | 54.69% |
| LLY240628P00750000 | 2024-06-14 3:58PM EDT | 2024-06-28 | 0.13 | 0.01 | 0.14 | -0.47 | -78.33% | 5 | 72 | 36.13% |
| LLY240705P00750000 | 2024-06-13 3:28PM EDT | 2024-07-05 | 0.55 | 0.01 | 1.34 | 0.00 | - | 3 | 137 | 40.53% |
| LLY240712P00750000 | 2024-06-14 11:17AM EDT | 2024-07-12 | 1.32 | 0.01 | 2.70 | +0.55 | +71.43% | 2 | 23 | 40.17% |
| LLY240719P00750000 | 2024-06-14 2:06PM EDT | 2024-07-19 | 0.88 | 0.49 | 1.21 | -0.26 | -22.81% | 9 | 700 | 30.16% |
| LLY240726P00750000 | 2024-06-12 9:37AM EDT | 2024-07-26 | 2.81 | 0.19 | 4.80 | 0.00 | - | 1 | 5 | 37.40% |
| LLY240816P00750000 | 2024-06-14 2:02PM EDT | 2024-08-16 | 4.80 | 3.95 | 5.05 | +0.27 | +5.96% | 5 | 208 | 30.71% |
| LLY240920P00750000 | 2024-06-14 2:06PM EDT | 2024-09-20 | 8.12 | 6.45 | 8.45 | +0.07 | +0.87% | 5 | 169 | 28.53% |
| LLY241018P00750000 | 2024-06-14 11:54AM EDT | 2024-10-18 | 10.50 | 10.50 | 12.45 | -2.25 | -17.65% | 50 | 73 | 28.65% |
| LLY241115P00750000 | 2024-06-13 10:03AM EDT | 2024-11-15 | 14.58 | 14.75 | 17.20 | -2.92 | -16.69% | 1 | 196 | 29.27% |
| LLY250117P00750000 | 2024-06-13 3:44PM EDT | 2025-01-17 | 23.75 | 23.15 | 24.40 | +0.60 | +2.59% | 1 | 658 | 28.55% |
| LLY250221P00750000 | 2024-06-06 10:15AM EDT | 2025-02-21 | 35.30 | 23.35 | 28.50 | 0.00 | - | 2 | 4 | 28.44% |
| LLY250321P00750000 | 2024-06-13 12:59PM EDT | 2025-03-21 | 31.97 | 29.90 | 35.65 | 0.00 | - | 1 | 35 | 30.09% |
| LLY250620P00750000 | 2024-06-13 10:33AM EDT | 2025-06-20 | 41.00 | 37.50 | 41.35 | 0.00 | - | 2 | 62 | 28.21% |
| LLY251219P00750000 | 2024-06-07 11:11AM EDT | 2025-12-19 | 62.10 | 49.00 | 59.00 | 0.00 | - | 51 | 193 | 28.19% |
| LLY260116P00750000 | 2024-06-10 3:25PM EDT | 2026-01-16 | 56.87 | 52.55 | 58.75 | 0.00 | - | 1 | 55 | 27.43% |
| LLY261218P00750000 | 2024-05-28 11:50AM EDT | 2026-12-18 | 96.52 | 72.00 | 81.00 | 0.00 | - | 1 | 59 | 26.65% |
© 2024 Yahoo. Tutti i diritti riservati.