Italia markets open in 4 hours 22 minutes
Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.135,53 -679,03 (-1,75%) EUR/USD
1,0707 -0,0002 (-0,02%) Bitcoin EUR
61.924,35 +146,81 (+0,24%) CMC Crypto 200
1.407,40 -10,47 (-0,74%)
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:800.00
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00800000 | 2024-06-14 3:52PM EDT | 2024-06-21 | 79.49 | 77.90 | 81.80 | -5.51 | -6.48% | 75 | 1,308 | 52.22% |
| LLY240628C00800000 | 2024-06-14 1:24PM EDT | 2024-06-28 | 81.90 | 77.95 | 83.50 | -4.71 | -5.44% | 10 | 232 | 47.38% |
| LLY240705C00800000 | 2024-06-14 2:56PM EDT | 2024-07-05 | 83.00 | 79.25 | 85.15 | +1.89 | +2.33% | 1 | 9 | 41.36% |
| LLY240712C00800000 | 2024-06-11 9:49AM EDT | 2024-07-12 | 65.85 | 80.05 | 88.00 | 0.00 | - | 2 | 2 | 40.27% |
| LLY240719C00800000 | 2024-06-14 2:36PM EDT | 2024-07-19 | 86.26 | 83.05 | 88.60 | -3.71 | -4.12% | 17 | 489 | 36.61% |
| LLY240726C00800000 | 2024-06-12 1:02PM EDT | 2024-07-26 | 78.00 | 84.95 | 90.15 | 0.00 | - | - | 2 | 35.22% |
| LLY240802C00800000 | 2024-06-13 11:21AM EDT | 2024-08-02 | 88.02 | 86.00 | 93.00 | 0.00 | - | 1 | 1 | 35.68% |
| LLY240816C00800000 | 2024-06-14 2:39PM EDT | 2024-08-16 | 96.50 | 95.55 | 100.55 | -5.43 | -5.33% | 11 | 425 | 38.21% |
| LLY240920C00800000 | 2024-06-14 10:51AM EDT | 2024-09-20 | 108.79 | 104.40 | 109.30 | +0.79 | +0.73% | 52 | 743 | 36.40% |
| LLY241018C00800000 | 2024-06-14 2:01PM EDT | 2024-10-18 | 113.80 | 112.05 | 115.85 | +1.48 | +1.32% | 4 | 225 | 35.81% |
| LLY241115C00800000 | 2024-06-14 1:23PM EDT | 2024-11-15 | 124.91 | 122.05 | 127.00 | -3.24 | -2.53% | 141 | 70 | 38.00% |
| LLY250117C00800000 | 2024-06-14 3:51PM EDT | 2025-01-17 | 139.92 | 137.20 | 141.90 | +0.99 | +0.71% | 20 | 797 | 38.18% |
| LLY250221C00800000 | 2024-06-12 2:32PM EDT | 2025-02-21 | 136.80 | 142.00 | 149.45 | 0.00 | - | 17 | 47 | 38.29% |
| LLY250321C00800000 | 2024-06-14 11:39AM EDT | 2025-03-21 | 155.94 | 150.35 | 157.00 | +3.94 | +2.59% | 1 | 163 | 39.04% |
| LLY250620C00800000 | 2024-06-11 2:43PM EDT | 2025-06-20 | 165.13 | 166.00 | 175.00 | 0.00 | - | 5 | 241 | 39.51% |
| LLY251219C00800000 | 2024-06-12 9:57AM EDT | 2025-12-19 | 186.00 | 194.00 | 204.00 | 0.00 | - | 1 | 135 | 39.73% |
| LLY260116C00800000 | 2024-06-14 3:44PM EDT | 2026-01-16 | 202.00 | 198.05 | 206.55 | 0.00 | - | 4 | 263 | 39.39% |
| LLY261218C00800000 | 2024-06-14 10:56AM EDT | 2026-12-18 | 245.00 | 241.00 | 249.00 | +4.30 | +1.79% | 1 | 60 | 39.79% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621P00800000 | 2024-06-14 3:46PM EDT | 2024-06-21 | 0.20 | 0.01 | 0.21 | -0.02 | -9.09% | 191 | 580 | 37.31% |
| LLY240628P00800000 | 2024-06-14 1:40PM EDT | 2024-06-28 | 0.58 | 0.26 | 0.93 | -0.02 | -3.33% | 52 | 287 | 30.93% |
| LLY240705P00800000 | 2024-06-14 1:26PM EDT | 2024-07-05 | 1.46 | 0.23 | 1.55 | -0.24 | -14.12% | 11 | 69 | 27.41% |
| LLY240712P00800000 | 2024-06-14 3:40PM EDT | 2024-07-12 | 2.00 | 0.82 | 2.71 | -0.06 | -2.91% | 8 | 54 | 26.87% |
| LLY240719P00800000 | 2024-06-14 3:47PM EDT | 2024-07-19 | 2.87 | 2.87 | 3.30 | +0.02 | +0.70% | 63 | 706 | 25.17% |
| LLY240726P00800000 | 2024-06-14 3:51PM EDT | 2024-07-26 | 4.25 | 2.62 | 4.75 | -0.40 | -8.60% | 2 | 14 | 25.46% |
| LLY240802P00800000 | 2024-06-13 10:46AM EDT | 2024-08-02 | 6.00 | 2.95 | 7.25 | 0.00 | - | 10 | 10 | 27.05% |
| LLY240816P00800000 | 2024-06-14 3:57PM EDT | 2024-08-16 | 11.72 | 11.25 | 12.20 | +0.79 | +7.23% | 21 | 445 | 29.04% |
| LLY240920P00800000 | 2024-06-14 1:27PM EDT | 2024-09-20 | 17.05 | 16.00 | 17.15 | +0.98 | +6.10% | 30 | 954 | 26.92% |
| LLY241018P00800000 | 2024-06-13 3:58PM EDT | 2024-10-18 | 20.29 | 20.40 | 21.25 | -0.16 | -0.78% | 10 | 260 | 26.28% |
| LLY241115P00800000 | 2024-06-14 12:15PM EDT | 2024-11-15 | 27.35 | 26.50 | 28.95 | -1.15 | -4.04% | 26 | 105 | 27.94% |
| LLY250117P00800000 | 2024-06-14 2:30PM EDT | 2025-01-17 | 36.79 | 36.00 | 38.00 | +1.29 | +3.63% | 8 | 571 | 27.47% |
| LLY250221P00800000 | 2024-06-11 3:42PM EDT | 2025-02-21 | 45.40 | 37.20 | 43.55 | 0.00 | - | 21 | 112 | 27.68% |
| LLY250321P00800000 | 2024-06-12 3:20PM EDT | 2025-03-21 | 48.75 | 41.40 | 50.30 | 0.00 | - | 7 | 319 | 28.77% |
| LLY250620P00800000 | 2024-06-13 3:05PM EDT | 2025-06-20 | 55.40 | 52.80 | 57.20 | 0.00 | - | 1 | 33 | 27.18% |
| LLY251219P00800000 | 2024-06-11 2:37PM EDT | 2025-12-19 | 74.26 | 66.00 | 74.30 | 0.00 | - | 11 | 20 | 26.67% |
| LLY260116P00800000 | 2024-06-11 9:47AM EDT | 2026-01-16 | 78.75 | 69.30 | 75.40 | 0.00 | - | 1 | 912 | 26.29% |
| LLY261218P00800000 | 2024-06-11 10:15AM EDT | 2026-12-18 | 98.00 | 90.10 | 99.00 | 0.00 | - | 10 | 955 | 25.60% |
© 2024 Yahoo. Tutti i diritti riservati.