Italia markets open in 4 hours 47 minutes
Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.062,39 -752,17 (-1,94%) EUR/USD
1,0704 -0,0005 (-0,04%) Bitcoin EUR
61.995,00 +206,93 (+0,33%) CMC Crypto 200
1.410,66 -7,21 (-0,51%)
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:940.00
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00940000 | 2024-06-14 3:56PM EDT | 2024-06-21 | 0.44 | 0.24 | 0.50 | -0.61 | -58.10% | 151 | 165 | 32.28% |
| LLY240628C00940000 | 2024-06-14 3:29PM EDT | 2024-06-28 | 1.83 | 1.52 | 2.03 | -0.67 | -26.80% | 6 | 20 | 28.28% |
| LLY240705C00940000 | 2024-06-12 11:28AM EDT | 2024-07-05 | 3.50 | 2.13 | 4.65 | 0.00 | - | 4 | 5 | 28.72% |
| LLY240712C00940000 | 2024-06-14 1:13PM EDT | 2024-07-12 | 5.20 | 3.25 | 5.80 | -1.90 | -26.76% | 4 | 39 | 26.50% |
| LLY240719C00940000 | 2024-06-14 3:49PM EDT | 2024-07-19 | 7.80 | 7.45 | 9.15 | -1.40 | -15.22% | 17 | 279 | 28.03% |
| LLY240726C00940000 | 2024-06-14 9:49AM EDT | 2024-07-26 | 10.80 | 6.75 | 10.50 | +0.20 | +1.89% | 1 | 2 | 26.99% |
| LLY240816C00940000 | 2024-06-14 3:25PM EDT | 2024-08-16 | 22.00 | 20.10 | 23.20 | -1.50 | -6.38% | 7 | 211 | 32.27% |
| LLY240920C00940000 | 2024-06-14 2:56PM EDT | 2024-09-20 | 31.20 | 29.70 | 32.80 | +0.40 | +1.30% | 5 | 57 | 31.49% |
| LLY241018C00940000 | 2024-06-13 2:13PM EDT | 2024-10-18 | 37.35 | 37.65 | 40.15 | 0.00 | - | 9 | 92 | 31.48% |
| LLY241115C00940000 | 2024-06-14 11:40AM EDT | 2024-11-15 | 51.30 | 49.50 | 52.00 | +4.60 | +9.85% | 9 | 99 | 33.82% |
| LLY250117C00940000 | 2024-06-13 1:55PM EDT | 2025-01-17 | 65.00 | 65.05 | 68.00 | 0.00 | - | 3 | 167 | 34.46% |
| LLY250221C00940000 | 2024-06-03 1:40PM EDT | 2025-02-21 | 53.85 | 69.00 | 75.65 | 0.00 | - | 1 | 1 | 34.61% |
| LLY250321C00940000 | 2024-06-14 3:10PM EDT | 2025-03-21 | 80.88 | 78.00 | 83.10 | +3.38 | +4.36% | 2 | 15 | 35.26% |
| LLY250620C00940000 | 2024-06-12 2:00PM EDT | 2025-06-20 | 91.10 | 94.00 | 102.95 | 0.00 | - | 5 | 51 | 36.24% |
| LLY251219C00940000 | 2024-06-11 3:07PM EDT | 2025-12-19 | 127.80 | 124.50 | 131.40 | 0.00 | - | 1 | 88 | 36.27% |
| LLY260116C00940000 | 2024-06-03 10:52AM EDT | 2026-01-16 | 111.15 | 128.00 | 134.85 | 0.00 | - | 1 | 18 | 36.16% |
| LLY261218C00940000 | 2024-06-13 1:13PM EDT | 2026-12-18 | 178.00 | 174.00 | 183.00 | 0.00 | - | 2 | 16 | 37.52% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241018P00940000 | 2024-06-14 3:00PM EDT | 2024-10-18 | 85.90 | 82.65 | 86.90 | +1.70 | +2.02% | 10 | 1 | 23.80% |
| LLY250117P00940000 | 2024-06-10 3:58PM EDT | 2025-01-17 | 108.60 | 98.60 | 104.85 | 0.00 | - | 1 | 5 | 25.14% |
| LLY251219P00940000 | 2024-04-05 3:11PM EDT | 2025-12-19 | 198.43 | 217.05 | 226.00 | 0.00 | - | 2 | 2 | 44.02% |
| LLY260116P00940000 | 2024-01-12 3:08PM EDT | 2026-01-16 | 299.00 | 214.00 | 221.20 | 0.00 | - | - | 2 | 41.85% |
| LLY261218P00940000 | 2024-06-07 2:13PM EDT | 2026-12-18 | 168.50 | 155.00 | 165.00 | 0.00 | - | 13 | 29 | 23.14% |
© 2024 Yahoo. Tutti i diritti riservati.