Italia markets open in 4 hours 56 minutes
Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.032,70 -781,86 (-2,01%) EUR/USD
1,0702 -0,0007 (-0,06%) Bitcoin EUR
62.069,93 +280,90 (+0,45%) CMC Crypto 200
1.408,25 -9,62 (-0,68%)
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:780.00
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00780000 | 2024-06-14 3:53PM EDT | 2024-06-21 | 99.34 | 97.85 | 101.65 | +1.20 | +1.22% | 2 | 1,281 | 62.23% |
| LLY240628C00780000 | 2024-06-13 10:50AM EDT | 2024-06-28 | 96.50 | 99.00 | 103.05 | 0.00 | - | 1 | 32 | 54.63% |
| LLY240705C00780000 | 2024-06-10 3:14PM EDT | 2024-07-05 | 90.46 | 98.65 | 104.45 | 0.00 | - | 5 | 6 | 47.03% |
| LLY240712C00780000 | 2024-05-31 11:24AM EDT | 2024-07-12 | 53.63 | 99.00 | 106.00 | 0.00 | - | 1 | 1 | 43.31% |
| LLY240719C00780000 | 2024-06-14 12:00PM EDT | 2024-07-19 | 107.40 | 101.70 | 107.15 | -2.35 | -2.14% | 3 | 374 | 40.36% |
| LLY240816C00780000 | 2024-06-14 1:42PM EDT | 2024-08-16 | 114.50 | 111.85 | 115.80 | +8.28 | +7.80% | 2 | 636 | 38.93% |
| LLY240920C00780000 | 2024-06-13 3:57PM EDT | 2024-09-20 | 126.75 | 119.95 | 124.40 | 0.00 | - | 7 | 146 | 37.45% |
| LLY241018C00780000 | 2024-06-13 3:20PM EDT | 2024-10-18 | 130.00 | 127.00 | 131.40 | 0.00 | - | 1 | 223 | 37.28% |
| LLY241115C00780000 | 2024-06-10 3:30PM EDT | 2024-11-15 | 130.68 | 134.90 | 143.85 | 0.00 | - | 8 | 18 | 40.34% |
| LLY250117C00780000 | 2024-06-14 3:59PM EDT | 2025-01-17 | 152.60 | 150.55 | 156.10 | -5.15 | -3.26% | 49 | 3,760 | 39.25% |
| LLY250221C00780000 | 2024-06-10 11:07AM EDT | 2025-02-21 | 144.48 | 155.00 | 162.00 | 0.00 | - | 10 | 20 | 38.75% |
| LLY250321C00780000 | 2024-06-04 2:23PM EDT | 2025-03-21 | 133.00 | 162.00 | 169.95 | 0.00 | - | 6 | 28 | 39.73% |
| LLY250620C00780000 | 2024-06-06 1:26PM EDT | 2025-06-20 | 153.20 | 179.00 | 187.50 | 0.00 | - | 1 | 26 | 40.14% |
| LLY251219C00780000 | 2024-05-28 9:39AM EDT | 2025-12-19 | 164.05 | 206.00 | 216.00 | 0.00 | - | 1 | 46 | 40.31% |
| LLY260116C00780000 | 2024-06-13 10:25AM EDT | 2026-01-16 | 213.81 | 210.00 | 219.00 | 0.00 | - | 3 | 69 | 40.08% |
| LLY261218C00780000 | 2024-06-10 12:11PM EDT | 2026-12-18 | 244.09 | 251.00 | 260.00 | 0.00 | - | 4 | 15 | 40.23% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621P00780000 | 2024-06-14 3:56PM EDT | 2024-06-21 | 0.17 | 0.12 | 0.19 | -0.03 | -15.00% | 53 | 986 | 45.31% |
| LLY240628P00780000 | 2024-06-14 3:15PM EDT | 2024-06-28 | 0.18 | 0.01 | 0.68 | -0.29 | -61.70% | 7 | 69 | 35.55% |
| LLY240705P00780000 | 2024-06-14 11:45AM EDT | 2024-07-05 | 0.82 | 0.59 | 1.05 | -0.53 | -39.26% | 7 | 18 | 30.60% |
| LLY240712P00780000 | 2024-06-14 10:32AM EDT | 2024-07-12 | 1.45 | 0.98 | 2.56 | +0.27 | +22.88% | 3 | 28 | 31.77% |
| LLY240719P00780000 | 2024-06-14 3:43PM EDT | 2024-07-19 | 1.76 | 1.55 | 2.25 | +0.11 | +6.67% | 28 | 360 | 27.34% |
| LLY240726P00780000 | 2024-06-14 2:35PM EDT | 2024-07-26 | 2.30 | 1.76 | 3.75 | -1.50 | -39.47% | 5 | 7 | 28.26% |
| LLY240816P00780000 | 2024-06-14 3:55PM EDT | 2024-08-16 | 8.03 | 7.70 | 8.50 | +0.74 | +10.15% | 14 | 162 | 29.46% |
| LLY240920P00780000 | 2024-06-14 3:51PM EDT | 2024-09-20 | 12.70 | 9.45 | 13.00 | +0.07 | +0.55% | 25 | 299 | 27.52% |
| LLY241018P00780000 | 2024-06-13 3:04PM EDT | 2024-10-18 | 15.73 | 14.80 | 17.50 | 0.00 | - | 1 | 60 | 27.42% |
| LLY241115P00780000 | 2024-06-13 9:31AM EDT | 2024-11-15 | 24.25 | 22.15 | 23.75 | 0.00 | - | 4 | 153 | 28.51% |
| LLY250117P00780000 | 2024-06-14 3:55PM EDT | 2025-01-17 | 31.87 | 30.55 | 32.00 | -3.75 | -10.53% | 7 | 402 | 27.89% |
| LLY250221P00780000 | 2024-06-10 11:51AM EDT | 2025-02-21 | 39.50 | 31.10 | 37.45 | 0.00 | - | 5 | 13 | 28.17% |
| LLY250321P00780000 | 2024-06-12 11:04AM EDT | 2025-03-21 | 43.40 | 36.15 | 44.35 | 0.00 | - | 3 | 27 | 29.43% |
| LLY250620P00780000 | 2024-06-13 3:05PM EDT | 2025-06-20 | 48.76 | 46.00 | 50.10 | -0.24 | -0.49% | 1 | 18 | 27.48% |
| LLY251219P00780000 | 2024-06-14 3:37PM EDT | 2025-12-19 | 62.73 | 59.80 | 67.10 | -33.15 | -34.57% | 6 | 1 | 27.07% |
| LLY260116P00780000 | 2024-06-03 1:03PM EDT | 2026-01-16 | 81.01 | 61.30 | 69.95 | 0.00 | - | 1 | 4 | 27.15% |
| LLY261218P00780000 | 2024-06-03 1:59PM EDT | 2026-12-18 | 101.09 | 83.00 | 91.00 | 0.00 | - | 1 | 10 | 25.91% |
© 2024 Yahoo. Tutti i diritti riservati.