Italia markets open in 6 hours 10 minutes
Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.108,96 -705,60 (-1,82%) EUR/USD
1,0709 0,0000 (-0,00%) Bitcoin EUR
62.341,37 +518,41 (+0,84%) CMC Crypto 200
1.389,43 -28,44 (-2,01%)
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:870.00
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00870000 | 2024-06-14 3:52PM EDT | 2024-06-21 | 15.91 | 15.40 | 16.55 | -5.59 | -26.00% | 124 | 584 | 29.03% |
| LLY240628C00870000 | 2024-06-14 2:36PM EDT | 2024-06-28 | 20.67 | 20.70 | 22.20 | -5.93 | -22.29% | 29 | 102 | 27.92% |
| LLY240705C00870000 | 2024-06-14 3:39PM EDT | 2024-07-05 | 25.40 | 24.10 | 26.45 | -4.60 | -15.33% | 10 | 44 | 27.61% |
| LLY240712C00870000 | 2024-06-14 9:43AM EDT | 2024-07-12 | 29.00 | 26.35 | 29.50 | -3.87 | -11.77% | 7 | 31 | 26.91% |
| LLY240719C00870000 | 2024-06-14 3:49PM EDT | 2024-07-19 | 33.15 | 32.20 | 33.95 | -3.85 | -10.41% | 28 | 529 | 28.17% |
| LLY240726C00870000 | 2024-06-14 1:33PM EDT | 2024-07-26 | 36.15 | 33.30 | 38.70 | +0.70 | +1.97% | 4 | 27 | 29.72% |
| LLY240816C00870000 | 2024-06-14 3:32PM EDT | 2024-08-16 | 49.90 | 50.15 | 51.05 | -3.71 | -6.92% | 254 | 215 | 32.78% |
| LLY240920C00870000 | 2024-06-14 12:57PM EDT | 2024-09-20 | 62.50 | 59.30 | 63.35 | -1.92 | -2.98% | 130 | 318 | 33.04% |
| LLY241018C00870000 | 2024-06-14 2:47PM EDT | 2024-10-18 | 69.50 | 67.95 | 71.25 | -2.49 | -3.46% | 30 | 106 | 32.97% |
| LLY241115C00870000 | 2024-06-14 1:49PM EDT | 2024-11-15 | 81.00 | 79.55 | 82.90 | -0.58 | -0.71% | 1 | 37 | 34.99% |
| LLY250117C00870000 | 2024-06-14 9:32AM EDT | 2025-01-17 | 97.70 | 95.65 | 100.05 | +2.17 | +2.27% | 2 | 31 | 35.88% |
| LLY250221C00870000 | 2024-06-13 12:13PM EDT | 2025-02-21 | 101.98 | 102.05 | 107.65 | 0.00 | - | 1 | 22 | 35.94% |
| LLY261218C00870000 | 2024-06-14 1:04PM EDT | 2026-12-18 | 210.04 | 206.00 | 215.00 | +0.97 | +0.46% | 12 | 36 | 38.75% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621P00870000 | 2024-06-14 3:46PM EDT | 2024-06-21 | 6.57 | 5.90 | 6.50 | +0.63 | +10.61% | 202 | 95 | 24.92% |
| LLY240628P00870000 | 2024-06-14 3:58PM EDT | 2024-06-28 | 11.58 | 9.95 | 11.60 | +0.79 | +7.32% | 28 | 23 | 24.45% |
| LLY240705P00870000 | 2024-06-14 3:39PM EDT | 2024-07-05 | 13.40 | 13.05 | 15.15 | -0.58 | -4.15% | 9 | 9 | 23.98% |
| LLY240712P00870000 | 2024-06-14 1:33PM EDT | 2024-07-12 | 16.49 | 14.30 | 19.00 | -1.66 | -9.15% | 64 | 18 | 24.69% |
| LLY240719P00870000 | 2024-06-14 3:50PM EDT | 2024-07-19 | 19.08 | 18.55 | 19.75 | +1.18 | +6.59% | 35 | 155 | 22.64% |
| LLY240726P00870000 | 2024-06-14 9:48AM EDT | 2024-07-26 | 20.80 | 19.60 | 23.50 | +1.28 | +6.56% | 25 | 39 | 23.85% |
| LLY240816P00870000 | 2024-06-14 3:05PM EDT | 2024-08-16 | 34.00 | 33.45 | 34.35 | +1.70 | +5.26% | 18 | 132 | 26.97% |
| LLY240920P00870000 | 2024-06-14 3:42PM EDT | 2024-09-20 | 40.50 | 39.25 | 42.20 | +1.80 | +4.65% | 32 | 13 | 25.91% |
| LLY241018P00870000 | 2024-06-13 12:17PM EDT | 2024-10-18 | 47.63 | 45.10 | 46.05 | 0.00 | - | 3 | 36 | 24.70% |
| LLY241115P00870000 | 2024-06-14 11:48AM EDT | 2024-11-15 | 53.35 | 52.60 | 56.80 | +0.08 | +0.15% | 4 | 1 | 27.12% |
| LLY250117P00870000 | 2024-06-14 3:40PM EDT | 2025-01-17 | 64.37 | 63.15 | 66.20 | -0.51 | -0.79% | 5 | 3 | 26.34% |
| LLY261218P00870000 | 2024-06-12 2:00PM EDT | 2026-12-18 | 128.80 | 120.00 | 129.00 | 0.00 | - | - | 2 | 24.29% |
© 2024 Yahoo. Tutti i diritti riservati.