Italia markets open in 5 hours 43 minutes
Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.067,87 -746,69 (-1,92%) EUR/USD
1,0704 -0,0005 (-0,04%) Bitcoin EUR
62.194,49 +390,67 (+0,63%) CMC Crypto 200
1.383,04 -34,83 (-2,46%)
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:850.00
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00850000 | 2024-06-14 2:45PM EDT | 2024-06-21 | 30.98 | 29.25 | 32.25 | -7.01 | -18.45% | 114 | 1,845 | 33.52% |
| LLY240628C00850000 | 2024-06-14 3:27PM EDT | 2024-06-28 | 35.50 | 33.50 | 36.60 | -0.25 | -0.70% | 35 | 135 | 30.55% |
| LLY240705C00850000 | 2024-06-14 3:46PM EDT | 2024-07-05 | 39.51 | 36.40 | 40.55 | -3.29 | -7.69% | 45 | 43 | 30.07% |
| LLY240712C00850000 | 2024-06-14 3:59PM EDT | 2024-07-12 | 41.72 | 39.30 | 43.15 | +3.27 | +8.50% | 1 | 17 | 28.84% |
| LLY240719C00850000 | 2024-06-14 3:50PM EDT | 2024-07-19 | 44.10 | 43.40 | 45.95 | -6.70 | -13.19% | 86 | 1,189 | 28.53% |
| LLY240726C00850000 | 2024-06-13 10:09AM EDT | 2024-07-26 | 45.32 | 45.75 | 51.20 | 0.00 | - | 1 | 17 | 30.82% |
| LLY240802C00850000 | 2024-06-13 10:09AM EDT | 2024-08-02 | 48.38 | 47.10 | 54.05 | 0.00 | - | 1 | 1 | 30.85% |
| LLY240816C00850000 | 2024-06-14 2:13PM EDT | 2024-08-16 | 62.41 | 60.45 | 64.75 | -3.04 | -4.64% | 71 | 993 | 34.95% |
| LLY240920C00850000 | 2024-06-14 1:41PM EDT | 2024-09-20 | 72.58 | 70.40 | 73.60 | -0.36 | -0.49% | 6 | 244 | 32.99% |
| LLY241018C00850000 | 2024-06-14 9:31AM EDT | 2024-10-18 | 83.00 | 78.55 | 82.90 | +0.50 | +0.61% | 2 | 156 | 33.75% |
| LLY241115C00850000 | 2024-06-13 3:55PM EDT | 2024-11-15 | 95.53 | 90.65 | 95.25 | 0.00 | - | 15 | 80 | 36.13% |
| LLY250117C00850000 | 2024-06-14 2:36PM EDT | 2025-01-17 | 108.43 | 106.90 | 111.60 | -0.07 | -0.06% | 25 | 113 | 36.66% |
| LLY250221C00850000 | 2024-06-13 12:15PM EDT | 2025-02-21 | 112.89 | 112.00 | 117.45 | 0.00 | - | 10 | 11 | 36.08% |
| LLY261218C00850000 | 2024-06-13 2:06PM EDT | 2026-12-18 | 218.55 | 215.00 | 224.00 | 0.00 | - | 2 | 33 | 38.97% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621P00850000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 1.93 | 1.70 | 1.97 | +0.06 | +3.21% | 155 | 259 | 26.44% |
| LLY240628P00850000 | 2024-06-14 3:58PM EDT | 2024-06-28 | 5.22 | 4.65 | 5.20 | +0.24 | +4.82% | 47 | 247 | 24.69% |
| LLY240705P00850000 | 2024-06-14 9:59AM EDT | 2024-07-05 | 7.48 | 5.65 | 7.75 | -0.60 | -7.43% | 7 | 16 | 23.68% |
| LLY240712P00850000 | 2024-06-14 2:24PM EDT | 2024-07-12 | 9.35 | 6.25 | 10.30 | +0.55 | +6.25% | 75 | 68 | 23.49% |
| LLY240719P00850000 | 2024-06-14 3:50PM EDT | 2024-07-19 | 11.77 | 11.45 | 12.25 | +0.66 | +5.94% | 41 | 257 | 22.99% |
| LLY240726P00850000 | 2024-06-14 3:55PM EDT | 2024-07-26 | 13.99 | 13.30 | 16.00 | +0.34 | +2.49% | 8 | 19 | 24.50% |
| LLY240816P00850000 | 2024-06-14 3:41PM EDT | 2024-08-16 | 25.55 | 24.50 | 26.70 | +1.35 | +5.58% | 6 | 165 | 27.90% |
| LLY240920P00850000 | 2024-06-14 3:55PM EDT | 2024-09-20 | 33.37 | 30.90 | 34.85 | +1.37 | +4.28% | 1 | 38 | 27.02% |
| LLY241018P00850000 | 2024-06-13 10:32AM EDT | 2024-10-18 | 37.75 | 35.15 | 38.10 | 0.00 | - | 4 | 20 | 25.44% |
| LLY241115P00850000 | 2024-06-13 3:04PM EDT | 2024-11-15 | 44.75 | 42.75 | 47.25 | -0.50 | -1.10% | 2 | 230 | 27.20% |
| LLY250117P00850000 | 2024-06-13 9:32AM EDT | 2025-01-17 | 55.00 | 54.55 | 56.70 | -4.00 | -6.78% | 1 | 161 | 26.51% |
| LLY250221P00850000 | 2024-06-12 10:24AM EDT | 2025-02-21 | 65.95 | 56.00 | 63.65 | 0.00 | - | 38 | 40 | 27.07% |
| LLY261218P00850000 | 2024-05-13 9:33AM EDT | 2026-12-18 | 163.80 | 114.05 | 122.95 | 0.00 | - | 1 | 1 | 25.23% |
© 2024 Yahoo. Tutti i diritti riservati.