Italia markets open in 5 hours 56 minutes
Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.111,59 -702,97 (-1,81%) EUR/USD
1,0705 -0,0003 (-0,03%) Bitcoin EUR
62.159,87 +382,58 (+0,62%) CMC Crypto 200
1.389,39 -28,48 (-2,01%)
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:770.00
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00770000 | 2024-06-13 3:53PM EDT | 2024-06-21 | 112.50 | 107.80 | 113.10 | -2.13 | -1.86% | 3 | 1,758 | 74.10% |
| LLY240628C00770000 | 2024-06-07 1:32PM EDT | 2024-06-28 | 87.50 | 108.90 | 112.90 | 0.00 | - | 1 | 22 | 50.10% |
| LLY240712C00770000 | 2024-06-05 3:08PM EDT | 2024-07-12 | 75.02 | 109.00 | 115.70 | 0.00 | - | 1 | 2 | 45.90% |
| LLY240719C00770000 | 2024-06-14 12:10PM EDT | 2024-07-19 | 118.50 | 111.35 | 116.70 | -0.54 | -0.45% | 2 | 313 | 42.51% |
| LLY240816C00770000 | 2024-06-13 3:59PM EDT | 2024-08-16 | 128.20 | 120.45 | 125.00 | 0.00 | - | 108 | 200 | 40.59% |
| LLY240920C00770000 | 2024-06-14 11:45AM EDT | 2024-09-20 | 132.70 | 127.90 | 131.95 | -0.06 | -0.05% | 1 | 258 | 37.78% |
| LLY241018C00770000 | 2024-06-12 2:05PM EDT | 2024-10-18 | 123.80 | 134.45 | 139.70 | 0.00 | - | 1 | 54 | 38.22% |
| LLY241115C00770000 | 2024-05-28 10:09AM EDT | 2024-11-15 | 89.50 | 143.35 | 149.20 | 0.00 | - | 2 | 24 | 39.78% |
| LLY250117C00770000 | 2024-06-14 11:47AM EDT | 2025-01-17 | 163.65 | 157.65 | 162.20 | +6.28 | +3.99% | 2 | 307 | 39.28% |
| LLY250221C00770000 | 2024-06-05 11:47AM EDT | 2025-02-21 | 133.40 | 162.00 | 169.00 | 0.00 | - | 2 | 44 | 39.19% |
| LLY250321C00770000 | 2024-06-11 3:08PM EDT | 2025-03-21 | 165.60 | 169.00 | 176.95 | 0.00 | - | 17 | 41 | 40.21% |
| LLY250620C00770000 | 2024-06-11 3:09PM EDT | 2025-06-20 | 183.03 | 185.00 | 194.00 | 0.00 | - | 3 | 105 | 40.49% |
| LLY251219C00770000 | 2024-06-11 10:01AM EDT | 2025-12-19 | 202.74 | 212.00 | 222.00 | 0.00 | - | 1 | 25 | 40.57% |
| LLY260116C00770000 | 2024-05-23 12:17PM EDT | 2026-01-16 | 181.23 | 216.00 | 226.00 | 0.00 | - | 1 | 96 | 40.61% |
| LLY261218C00770000 | 2024-06-12 9:31AM EDT | 2026-12-18 | 240.60 | 257.00 | 266.00 | 0.00 | - | 1 | 36 | 40.54% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621P00770000 | 2024-06-14 11:28AM EDT | 2024-06-21 | 0.35 | 0.00 | 0.43 | +0.14 | +66.67% | 2 | 563 | 50.39% |
| LLY240628P00770000 | 2024-06-14 2:09PM EDT | 2024-06-28 | 0.12 | 0.01 | 0.22 | -0.31 | -72.09% | 7 | 66 | 32.62% |
| LLY240705P00770000 | 2024-06-14 3:48PM EDT | 2024-07-05 | 0.75 | 0.24 | 1.66 | -0.16 | -17.58% | 2 | 11 | 36.51% |
| LLY240712P00770000 | 2024-06-13 10:31AM EDT | 2024-07-12 | 1.02 | 0.29 | 2.75 | 0.00 | - | 19 | 21 | 35.00% |
| LLY240719P00770000 | 2024-06-14 3:15PM EDT | 2024-07-19 | 1.45 | 1.00 | 2.08 | -0.21 | -12.65% | 15 | 549 | 29.10% |
| LLY240726P00770000 | 2024-06-12 10:29AM EDT | 2024-07-26 | 3.25 | 1.58 | 3.35 | 0.00 | - | - | 9 | 29.65% |
| LLY240816P00770000 | 2024-06-14 11:01AM EDT | 2024-08-16 | 6.90 | 5.50 | 7.20 | -0.06 | -0.86% | 9 | 281 | 29.91% |
| LLY240920P00770000 | 2024-06-14 10:44AM EDT | 2024-09-20 | 10.50 | 10.50 | 12.20 | -4.00 | -27.59% | 10 | 331 | 28.66% |
| LLY241018P00770000 | 2024-06-12 11:33AM EDT | 2024-10-18 | 17.85 | 13.45 | 16.30 | 0.00 | - | 2 | 203 | 28.30% |
| LLY241115P00770000 | 2024-06-13 3:59PM EDT | 2024-11-15 | 19.29 | 19.85 | 21.55 | 0.00 | - | 2 | 76 | 28.86% |
| LLY250117P00770000 | 2024-06-13 3:27PM EDT | 2025-01-17 | 27.50 | 27.35 | 29.25 | 0.00 | - | 6 | 260 | 28.09% |
| LLY250221P00770000 | 2024-06-11 1:57PM EDT | 2025-02-21 | 36.33 | 29.15 | 34.20 | 0.00 | - | 1 | 5 | 28.23% |
| LLY250321P00770000 | 2024-06-13 2:26PM EDT | 2025-03-21 | 36.00 | 35.15 | 41.00 | 0.00 | - | 2 | 9 | 29.53% |
| LLY250620P00770000 | 2024-05-20 1:12PM EDT | 2025-06-20 | 76.65 | 43.85 | 47.10 | 0.00 | - | 1 | 2 | 27.74% |
| LLY251219P00770000 | 2024-06-06 11:59AM EDT | 2025-12-19 | 71.90 | 56.65 | 64.80 | 0.00 | - | 2 | 10 | 27.58% |
| LLY260116P00770000 | 2024-05-28 1:01PM EDT | 2026-01-16 | 86.10 | 58.05 | 67.00 | 0.00 | - | 3 | 159 | 27.49% |
| LLY261218P00770000 | 2024-05-21 9:50AM EDT | 2026-12-18 | 106.99 | 79.05 | 87.95 | 0.00 | - | 2 | 9 | 26.23% |
© 2024 Yahoo. Tutti i diritti riservati.