Italia markets open in 6 hours 4 minutes
Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.130,39 -684,17 (-1,76%) EUR/USD
1,0708 -0,0001 (-0,01%) Bitcoin EUR
62.236,67 +446,06 (+0,72%) CMC Crypto 200
1.390,12 -27,75 (-1,96%)
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:920.00
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00920000 | 2024-06-14 3:55PM EDT | 2024-06-21 | 1.09 | 1.15 | 1.37 | -1.36 | -55.51% | 69 | 337 | 29.90% |
| LLY240628C00920000 | 2024-06-14 3:56PM EDT | 2024-06-28 | 3.60 | 3.50 | 4.20 | -1.85 | -33.94% | 40 | 82 | 27.30% |
| LLY240705C00920000 | 2024-06-14 1:52PM EDT | 2024-07-05 | 7.01 | 5.50 | 7.75 | -0.33 | -4.50% | 6 | 18 | 27.79% |
| LLY240712C00920000 | 2024-06-14 11:57AM EDT | 2024-07-12 | 10.16 | 8.00 | 9.85 | -0.84 | -7.64% | 1 | 12 | 26.54% |
| LLY240719C00920000 | 2024-06-14 2:36PM EDT | 2024-07-19 | 11.30 | 11.55 | 12.35 | -3.30 | -22.60% | 45 | 978 | 26.36% |
| LLY240726C00920000 | 2024-06-14 3:49PM EDT | 2024-07-26 | 14.70 | 11.45 | 18.40 | +0.24 | +1.66% | 1 | 17 | 29.79% |
| LLY240816C00920000 | 2024-06-14 3:55PM EDT | 2024-08-16 | 27.68 | 27.70 | 29.65 | -1.27 | -4.39% | 18 | 1,000 | 32.46% |
| LLY240920C00920000 | 2024-06-14 3:08PM EDT | 2024-09-20 | 38.34 | 37.60 | 39.45 | +1.34 | +3.62% | 10 | 406 | 31.49% |
| LLY241018C00920000 | 2024-06-14 11:49AM EDT | 2024-10-18 | 47.05 | 45.55 | 46.45 | -1.05 | -2.18% | 7 | 85 | 31.19% |
| LLY241115C00920000 | 2024-06-14 11:01AM EDT | 2024-11-15 | 57.75 | 55.25 | 59.35 | +5.55 | +10.63% | 4 | 13 | 33.92% |
| LLY250117C00920000 | 2024-06-13 3:00PM EDT | 2025-01-17 | 74.29 | 72.65 | 75.40 | +2.19 | +3.04% | 1 | 332 | 34.50% |
| LLY250221C00920000 | 2024-05-29 12:45PM EDT | 2025-02-21 | 53.38 | 78.00 | 83.80 | 0.00 | - | - | 1 | 34.89% |
| LLY250321C00920000 | 2024-06-05 9:59AM EDT | 2025-03-21 | 62.50 | 86.55 | 91.50 | 0.00 | - | 2 | 14 | 35.61% |
| LLY250620C00920000 | 2024-06-12 2:00PM EDT | 2025-06-20 | 99.15 | 104.30 | 110.25 | 0.00 | - | 7 | 21 | 36.23% |
| LLY251219C00920000 | 2024-06-10 3:07PM EDT | 2025-12-19 | 140.00 | 132.15 | 139.90 | +10.68 | +8.26% | 1 | 19 | 36.56% |
| LLY260116C00920000 | 2024-06-14 3:59PM EDT | 2026-01-16 | 142.66 | 139.90 | 144.45 | +10.66 | +8.08% | 8 | 528 | 36.70% |
| LLY261218C00920000 | 2024-06-14 12:37PM EDT | 2026-12-18 | 189.58 | 183.00 | 192.00 | +4.26 | +2.30% | 1 | 14 | 37.90% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621P00920000 | 2024-06-13 3:01PM EDT | 2024-06-21 | 44.43 | 39.75 | 44.05 | 0.00 | - | 4 | 5 | 35.50% |
| LLY240719P00920000 | 2024-06-13 3:02PM EDT | 2024-07-19 | 50.15 | 48.05 | 51.15 | 0.00 | - | 1 | 1 | 23.28% |
| LLY240816P00920000 | 2024-06-14 12:07PM EDT | 2024-08-16 | 59.65 | 60.05 | 63.55 | -2.65 | -4.25% | 1 | 1 | 26.85% |
| LLY241018P00920000 | 2024-06-13 3:34PM EDT | 2024-10-18 | 71.30 | 71.85 | 73.00 | 0.00 | - | 11 | 10 | 23.69% |
| LLY250117P00920000 | 2024-06-10 3:56PM EDT | 2025-01-17 | 97.27 | 87.80 | 92.30 | 0.00 | - | 3 | 9 | 25.32% |
| LLY250221P00920000 | 2024-06-11 3:07PM EDT | 2025-02-21 | 98.85 | 91.00 | 97.65 | 0.00 | - | - | 2 | 25.34% |
| LLY250321P00920000 | 2024-05-23 3:43PM EDT | 2025-03-21 | 142.65 | 96.20 | 103.95 | 0.00 | - | 2 | 6 | 26.11% |
| LLY250620P00920000 | 2024-06-13 3:19PM EDT | 2025-06-20 | 109.00 | 106.20 | 112.95 | 0.00 | - | 1 | 1 | 25.22% |
© 2024 Yahoo. Tutti i diritti riservati.