Italia markets open in 3 hours 40 minutes
Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.106,41 -708,15 (-1,82%) EUR/USD
1,0707 -0,0002 (-0,02%) Bitcoin EUR
61.978,74 +226,03 (+0,37%) CMC Crypto 200
1.406,71 -11,16 (-0,79%)
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:830.00
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00830000 | 2024-06-14 3:55PM EDT | 2024-06-21 | 49.00 | 48.30 | 52.40 | +0.60 | +1.24% | 11 | 885 | 48.11% |
| LLY240628C00830000 | 2024-06-13 1:22PM EDT | 2024-06-28 | 50.13 | 50.70 | 53.90 | 0.00 | - | 1 | 42 | 34.87% |
| LLY240705C00830000 | 2024-06-13 10:11AM EDT | 2024-07-05 | 48.80 | 52.95 | 56.90 | 0.00 | - | 1 | 45 | 33.12% |
| LLY240712C00830000 | 2024-06-14 9:40AM EDT | 2024-07-12 | 62.00 | 54.25 | 59.15 | +9.00 | +16.98% | 2 | 6 | 31.50% |
| LLY240719C00830000 | 2024-06-14 3:10PM EDT | 2024-07-19 | 60.73 | 58.35 | 61.00 | -0.78 | -1.27% | 14 | 213 | 30.19% |
| LLY240726C00830000 | 2024-06-07 11:17AM EDT | 2024-07-26 | 43.76 | 58.25 | 65.15 | 0.00 | - | 17 | 17 | 31.78% |
| LLY240816C00830000 | 2024-06-14 11:00AM EDT | 2024-08-16 | 76.00 | 73.40 | 76.95 | -2.00 | -2.56% | 1 | 519 | 35.18% |
| LLY240920C00830000 | 2024-06-14 10:47AM EDT | 2024-09-20 | 87.42 | 83.35 | 87.85 | +10.37 | +13.46% | 9 | 131 | 34.70% |
| LLY241018C00830000 | 2024-06-14 1:49PM EDT | 2024-10-18 | 93.35 | 91.60 | 96.10 | -3.38 | -3.49% | 1 | 36 | 34.90% |
| LLY241115C00830000 | 2024-06-13 3:59PM EDT | 2024-11-15 | 107.84 | 102.15 | 106.50 | 0.00 | - | 1 | 16 | 36.44% |
| LLY250117C00830000 | 2024-06-13 10:36AM EDT | 2025-01-17 | 117.50 | 118.15 | 122.75 | 0.00 | - | 3 | 102 | 37.06% |
| LLY250221C00830000 | 2024-06-10 2:16PM EDT | 2025-02-21 | 115.11 | 123.00 | 130.00 | 0.00 | - | 9 | 65 | 37.01% |
| LLY261218C00830000 | 2024-06-14 3:57PM EDT | 2026-12-18 | 230.00 | 225.00 | 234.00 | +11.50 | +5.26% | 1 | 21 | 39.33% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621P00830000 | 2024-06-14 3:52PM EDT | 2024-06-21 | 0.60 | 0.50 | 0.70 | 0.00 | - | 113 | 327 | 30.26% |
| LLY240628P00830000 | 2024-06-14 3:10PM EDT | 2024-06-28 | 2.18 | 1.73 | 2.28 | +0.09 | +4.31% | 37 | 74 | 26.13% |
| LLY240705P00830000 | 2024-06-14 2:03PM EDT | 2024-07-05 | 3.62 | 1.82 | 3.80 | +0.32 | +9.70% | 7 | 20 | 24.36% |
| LLY240712P00830000 | 2024-06-14 3:57PM EDT | 2024-07-12 | 5.33 | 0.98 | 7.00 | -3.87 | -42.07% | 42 | 20 | 26.15% |
| LLY240719P00830000 | 2024-06-14 3:58PM EDT | 2024-07-19 | 7.33 | 6.75 | 7.35 | +0.77 | +11.74% | 68 | 330 | 23.69% |
| LLY240726P00830000 | 2024-06-13 3:57PM EDT | 2024-07-26 | 9.25 | 8.20 | 10.40 | +2.35 | +34.06% | 1 | 9 | 25.07% |
| LLY240802P00830000 | 2024-06-13 12:41PM EDT | 2024-08-02 | 12.07 | 8.05 | 13.20 | 0.00 | - | 1 | 1 | 25.95% |
| LLY240816P00830000 | 2024-06-14 3:14PM EDT | 2024-08-16 | 19.16 | 18.55 | 20.15 | -0.19 | -0.98% | 11 | 94 | 28.57% |
| LLY240920P00830000 | 2024-06-14 2:11PM EDT | 2024-09-20 | 24.85 | 24.35 | 26.20 | -5.32 | -17.63% | 100 | 145 | 26.62% |
| LLY241018P00830000 | 2024-06-14 12:45PM EDT | 2024-10-18 | 28.98 | 29.20 | 30.65 | -5.85 | -16.80% | 2 | 15 | 25.85% |
| LLY241115P00830000 | 2024-06-14 11:40AM EDT | 2024-11-15 | 37.10 | 37.30 | 39.50 | -1.25 | -3.26% | 3 | 5 | 27.64% |
| LLY250117P00830000 | 2024-06-11 3:15PM EDT | 2025-01-17 | 51.15 | 46.35 | 48.70 | 0.00 | - | 23 | 122 | 26.94% |
| LLY250221P00830000 | 2024-06-12 9:35AM EDT | 2025-02-21 | 60.00 | 48.00 | 54.45 | 0.00 | - | 3 | 12 | 27.10% |
| LLY261218P00830000 | 2024-06-10 3:50PM EDT | 2026-12-18 | 110.29 | 103.00 | 111.00 | 0.00 | - | 1 | 7 | 24.99% |
© 2024 Yahoo. Tutti i diritti riservati.