Italia markets open in 6 hours 36 minutes
Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.332,22 -482,34 (-1,24%) EUR/USD
1,0707 -0,0002 (-0,02%) Bitcoin EUR
62.209,83 +379,71 (+0,61%) CMC Crypto 200
1.385,35 -32,52 (-2,29%)
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:840.00
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00840000 | 2024-06-14 3:47PM EDT | 2024-06-21 | 41.43 | 38.65 | 42.90 | +2.31 | +5.90% | 30 | 831 | 43.09% |
| LLY240628C00840000 | 2024-06-14 2:05PM EDT | 2024-06-28 | 43.60 | 41.75 | 45.00 | +1.91 | +4.58% | 6 | 59 | 32.54% |
| LLY240705C00840000 | 2024-06-14 3:06PM EDT | 2024-07-05 | 46.79 | 44.25 | 47.90 | +2.38 | +5.36% | 2 | 17 | 30.59% |
| LLY240712C00840000 | 2024-06-12 1:12PM EDT | 2024-07-12 | 44.00 | 46.30 | 51.25 | 0.00 | - | 6 | 35 | 30.52% |
| LLY240719C00840000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 52.00 | 50.70 | 53.50 | -5.81 | -10.05% | 94 | 755 | 29.60% |
| LLY240726C00840000 | 2024-06-12 11:19AM EDT | 2024-07-26 | 48.40 | 51.25 | 57.35 | 0.00 | - | 1 | 11 | 30.68% |
| LLY240816C00840000 | 2024-06-13 3:44PM EDT | 2024-08-16 | 72.00 | 66.70 | 70.25 | +2.07 | +2.96% | 14 | 733 | 34.73% |
| LLY240920C00840000 | 2024-06-14 3:35PM EDT | 2024-09-20 | 79.14 | 76.95 | 80.20 | -3.51 | -4.25% | 2 | 464 | 33.60% |
| LLY241018C00840000 | 2024-06-11 3:38PM EDT | 2024-10-18 | 88.30 | 85.35 | 88.85 | +6.55 | +8.01% | 2 | 67 | 34.04% |
| LLY241115C00840000 | 2024-06-13 3:53PM EDT | 2024-11-15 | 101.65 | 96.25 | 100.45 | 0.00 | - | 1 | 44 | 36.13% |
| LLY250117C00840000 | 2024-06-13 3:26PM EDT | 2025-01-17 | 114.35 | 111.95 | 117.05 | 0.00 | - | 18 | 440 | 36.84% |
| LLY250221C00840000 | 2024-06-13 12:15PM EDT | 2025-02-21 | 118.38 | 118.00 | 124.40 | 0.00 | - | 13 | 41 | 36.81% |
| LLY250321C00840000 | 2024-06-14 1:59PM EDT | 2025-03-21 | 130.00 | 126.00 | 133.00 | +0.50 | +0.39% | 3 | 69 | 37.85% |
| LLY250620C00840000 | 2024-06-12 3:45PM EDT | 2025-06-20 | 140.27 | 143.00 | 152.00 | 0.00 | - | 213 | 277 | 38.50% |
| LLY251219C00840000 | 2024-06-13 11:38AM EDT | 2025-12-19 | 175.70 | 171.00 | 178.85 | 0.00 | - | 1 | 91 | 38.06% |
| LLY260116C00840000 | 2024-06-13 10:31AM EDT | 2026-01-16 | 180.02 | 176.00 | 182.90 | 0.00 | - | 1 | 52 | 38.10% |
| LLY261218C00840000 | 2024-06-11 1:32PM EDT | 2026-12-18 | 213.33 | 220.00 | 229.00 | 0.00 | - | 2 | 20 | 39.16% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621P00840000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 1.10 | 0.59 | 1.20 | +0.10 | +10.00% | 83 | 560 | 28.54% |
| LLY240628P00840000 | 2024-06-14 3:55PM EDT | 2024-06-28 | 3.40 | 2.93 | 3.35 | +0.50 | +17.24% | 134 | 126 | 25.07% |
| LLY240705P00840000 | 2024-06-14 1:44PM EDT | 2024-07-05 | 4.95 | 3.70 | 5.50 | +0.17 | +3.56% | 33 | 35 | 24.03% |
| LLY240712P00840000 | 2024-06-14 2:24PM EDT | 2024-07-12 | 6.92 | 6.05 | 8.20 | -0.18 | -2.54% | 10 | 6 | 24.45% |
| LLY240719P00840000 | 2024-06-14 3:38PM EDT | 2024-07-19 | 9.00 | 8.30 | 9.50 | +0.50 | +5.88% | 85 | 111 | 23.28% |
| LLY240726P00840000 | 2024-06-13 3:57PM EDT | 2024-07-26 | 9.03 | 7.70 | 13.75 | 0.00 | - | 3 | 12 | 25.58% |
| LLY240802P00840000 | 2024-06-13 3:54PM EDT | 2024-08-02 | 11.40 | 10.50 | 14.85 | 0.00 | - | 103 | 100 | 24.62% |
| LLY240816P00840000 | 2024-06-14 2:13PM EDT | 2024-08-16 | 22.10 | 21.15 | 24.50 | +0.20 | +0.91% | 53 | 108 | 29.20% |
| LLY240920P00840000 | 2024-06-14 3:55PM EDT | 2024-09-20 | 29.25 | 28.10 | 29.85 | +1.04 | +3.69% | 7 | 149 | 26.52% |
| LLY241018P00840000 | 2024-06-14 9:31AM EDT | 2024-10-18 | 32.62 | 31.75 | 34.20 | -6.10 | -15.75% | 4 | 31 | 25.63% |
| LLY241115P00840000 | 2024-06-14 11:40AM EDT | 2024-11-15 | 40.75 | 41.20 | 43.30 | +0.85 | +2.13% | 3 | 53 | 27.44% |
| LLY250117P00840000 | 2024-06-14 10:17AM EDT | 2025-01-17 | 50.90 | 50.15 | 52.75 | -1.55 | -2.96% | 6 | 76 | 26.79% |
| LLY250221P00840000 | 2024-06-11 10:08AM EDT | 2025-02-21 | 62.52 | 52.10 | 57.70 | 0.00 | - | 1 | 3 | 26.64% |
| LLY250321P00840000 | 2024-06-12 2:00PM EDT | 2025-03-21 | 67.20 | 56.20 | 65.15 | 0.00 | - | 47 | 79 | 27.82% |
| LLY250620P00840000 | 2024-06-13 3:05PM EDT | 2025-06-20 | 70.65 | 68.10 | 72.65 | 0.00 | - | 1 | 2 | 26.37% |
| LLY251219P00840000 | 2024-02-12 11:28AM EDT | 2025-12-19 | 151.94 | 145.35 | 152.65 | 0.00 | - | - | 1 | 41.10% |
| LLY260116P00840000 | 2024-06-12 9:55AM EDT | 2026-01-16 | 95.61 | 85.25 | 91.30 | 0.00 | - | 1 | 15 | 25.48% |
© 2024 Yahoo. Tutti i diritti riservati.