Italia markets open in 6 hours 35 minutes
Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.326,21 -488,35 (-1,26%) EUR/USD
1,0708 -0,0001 (-0,01%) Bitcoin EUR
62.193,39 +351,55 (+0,57%) CMC Crypto 200
1.385,63 -32,24 (-2,27%)
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:880.00
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00880000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 9.40 | 10.20 | 10.85 | -5.35 | -36.27% | 562 | 1,035 | 28.28% |
| LLY240628C00880000 | 2024-06-14 3:57PM EDT | 2024-06-28 | 15.31 | 15.20 | 16.20 | -4.74 | -23.64% | 99 | 669 | 26.67% |
| LLY240705C00880000 | 2024-06-14 3:38PM EDT | 2024-07-05 | 19.28 | 18.95 | 20.85 | -4.72 | -19.67% | 16 | 115 | 27.01% |
| LLY240712C00880000 | 2024-06-14 11:04AM EDT | 2024-07-12 | 24.61 | 20.55 | 24.35 | -2.51 | -9.26% | 6 | 164 | 26.83% |
| LLY240719C00880000 | 2024-06-14 3:58PM EDT | 2024-07-19 | 26.30 | 26.85 | 28.05 | -4.35 | -14.19% | 169 | 990 | 27.33% |
| LLY240726C00880000 | 2024-06-14 12:49PM EDT | 2024-07-26 | 30.00 | 30.00 | 31.60 | -2.50 | -7.69% | 8 | 48 | 27.88% |
| LLY240802C00880000 | 2024-06-14 2:42PM EDT | 2024-08-02 | 32.73 | 30.60 | 34.80 | -0.14 | -0.43% | 6 | 10 | 28.27% |
| LLY240816C00880000 | 2024-06-14 3:58PM EDT | 2024-08-16 | 44.30 | 44.95 | 45.90 | -4.05 | -8.38% | 23 | 231 | 32.57% |
| LLY240920C00880000 | 2024-06-14 3:44PM EDT | 2024-09-20 | 56.00 | 55.60 | 56.45 | -3.39 | -5.71% | 48 | 491 | 31.84% |
| LLY241018C00880000 | 2024-06-14 3:55PM EDT | 2024-10-18 | 63.50 | 63.70 | 65.05 | -3.30 | -4.94% | 2 | 226 | 32.24% |
| LLY241115C00880000 | 2024-06-14 10:38AM EDT | 2024-11-15 | 75.65 | 73.90 | 77.95 | -3.37 | -4.26% | 21 | 30 | 34.84% |
| LLY250117C00880000 | 2024-06-14 2:24PM EDT | 2025-01-17 | 92.70 | 90.90 | 94.95 | -0.65 | -0.70% | 13 | 280 | 35.66% |
| LLY250221C00880000 | 2024-06-14 2:00PM EDT | 2025-02-21 | 101.60 | 96.00 | 102.75 | +3.15 | +3.20% | 3 | 12 | 35.78% |
| LLY250321C00880000 | 2024-06-13 3:56PM EDT | 2025-03-21 | 110.08 | 104.95 | 111.50 | -0.33 | -0.30% | 1 | 42 | 36.83% |
| LLY250620C00880000 | 2024-06-14 1:06PM EDT | 2025-06-20 | 127.12 | 121.75 | 129.05 | -1.40 | -1.09% | 3 | 26 | 37.01% |
| LLY251219C00880000 | 2024-06-13 3:56PM EDT | 2025-12-19 | 160.02 | 151.00 | 158.20 | 0.00 | - | 1 | 33 | 37.20% |
| LLY260116C00880000 | 2024-06-13 12:14PM EDT | 2026-01-16 | 161.29 | 155.00 | 162.15 | +4.37 | +2.78% | 2 | 102 | 37.20% |
| LLY261218C00880000 | 2024-06-14 3:00PM EDT | 2026-12-18 | 202.84 | 201.00 | 210.00 | +0.31 | +0.15% | 18 | 39 | 38.53% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621P00880000 | 2024-06-14 3:53PM EDT | 2024-06-21 | 11.68 | 10.30 | 10.95 | +2.68 | +29.78% | 203 | 80 | 24.74% |
| LLY240628P00880000 | 2024-06-14 3:18PM EDT | 2024-06-28 | 15.25 | 13.75 | 17.60 | +0.25 | +1.67% | 24 | 12 | 26.44% |
| LLY240705P00880000 | 2024-06-14 1:40PM EDT | 2024-07-05 | 18.10 | 16.25 | 20.00 | +0.60 | +3.43% | 4 | 4 | 24.02% |
| LLY240712P00880000 | 2024-06-13 3:26PM EDT | 2024-07-12 | 21.30 | 19.35 | 22.90 | 0.00 | - | 10 | 10 | 23.63% |
| LLY240719P00880000 | 2024-06-14 3:09PM EDT | 2024-07-19 | 23.65 | 23.20 | 24.45 | +1.53 | +6.92% | 55 | 56 | 22.45% |
| LLY240726P00880000 | 2024-06-13 3:56PM EDT | 2024-07-26 | 23.97 | 25.25 | 28.55 | 0.00 | - | 1 | 1 | 23.93% |
| LLY240816P00880000 | 2024-06-14 2:38PM EDT | 2024-08-16 | 39.28 | 38.25 | 39.00 | +1.24 | +3.26% | 19 | 35 | 26.67% |
| LLY240920P00880000 | 2024-06-14 3:55PM EDT | 2024-09-20 | 46.70 | 45.05 | 46.00 | +3.36 | +7.75% | 12 | 44 | 25.16% |
| LLY241018P00880000 | 2024-06-14 11:32AM EDT | 2024-10-18 | 49.30 | 49.75 | 50.85 | +1.15 | +2.39% | 7 | 15 | 24.52% |
| LLY241115P00880000 | 2024-06-14 1:03PM EDT | 2024-11-15 | 58.45 | 55.00 | 61.85 | -13.19 | -18.41% | 6 | 2 | 27.02% |
| LLY250117P00880000 | 2024-06-14 3:32PM EDT | 2025-01-17 | 69.00 | 68.10 | 70.85 | -14.00 | -16.87% | 12 | 13 | 26.08% |
| LLY250321P00880000 | 2024-06-12 1:24PM EDT | 2025-03-21 | 82.97 | 74.05 | 82.65 | 0.00 | - | 1 | 5 | 26.82% |
| LLY250620P00880000 | 2024-06-14 2:36PM EDT | 2025-06-20 | 88.11 | 84.00 | 90.85 | -54.74 | -38.32% | 1 | 7 | 25.62% |
| LLY251219P00880000 | 2024-06-11 9:37AM EDT | 2025-12-19 | 109.79 | 100.65 | 108.15 | 0.00 | - | - | 1 | 25.03% |
| LLY260116P00880000 | 2024-06-14 3:13PM EDT | 2026-01-16 | 106.60 | 103.25 | 109.25 | -7.43 | -6.52% | 25 | 3 | 24.67% |
| LLY261218P00880000 | 2024-06-13 2:26PM EDT | 2026-12-18 | 132.99 | 125.00 | 134.00 | 0.00 | - | 1 | 1 | 24.16% |
© 2024 Yahoo. Tutti i diritti riservati.