Italia markets close in 3 hours 59 minutes
FTSE MIB
34.535,27 -68,34 (-0,20%) Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.617,10 -329,83 (-0,85%) Petrolio
78,09 -0,57 (-0,72%) Bitcoin EUR
64.662,38 -1.080,48 (-1,64%)
Eli Lilly and Company (LLY)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:1000.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524C01000000 | 2024-05-21 3:19PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 33 | 50.00% |
| LLY240531C01000000 | 2024-05-21 2:03PM EDT | 2024-05-31 | 0.23 | 0.00 | 0.00 | 0.00 | - | 7 | 105 | 25.00% |
| LLY240607C01000000 | 2024-05-21 11:30AM EDT | 2024-06-07 | 0.20 | 0.00 | 0.00 | 0.00 | - | 9 | 3 | 25.00% |
| LLY240621C01000000 | 2024-05-21 3:58PM EDT | 2024-06-21 | 0.70 | 0.00 | 0.00 | 0.00 | - | 80 | 1,671 | 12.50% |
| LLY240628C01000000 | 2024-05-21 2:29PM EDT | 2024-06-28 | 0.90 | 0.00 | 0.00 | 0.00 | - | 34 | 73 | 12.50% |
| LLY240719C01000000 | 2024-05-21 3:59PM EDT | 2024-07-19 | 1.86 | 0.00 | 0.00 | 0.00 | - | 1,724 | 1,291 | 12.50% |
| LLY240816C01000000 | 2024-05-21 3:35PM EDT | 2024-08-16 | 5.60 | 0.00 | 0.00 | 0.00 | - | 61 | 177 | 6.25% |
| LLY240920C01000000 | 2024-05-21 2:57PM EDT | 2024-09-20 | 8.35 | 0.00 | 0.00 | 0.00 | - | 398 | 1,165 | 6.25% |
| LLY241018C01000000 | 2024-05-21 11:26AM EDT | 2024-10-18 | 11.75 | 0.00 | 0.00 | 0.00 | - | 22 | 289 | 6.25% |
| LLY241115C01000000 | 2024-05-21 3:55PM EDT | 2024-11-15 | 17.60 | 0.00 | 0.00 | 0.00 | - | 19 | 121 | 6.25% |
| LLY250117C01000000 | 2024-05-21 11:29AM EDT | 2025-01-17 | 28.05 | 0.00 | 0.00 | 0.00 | - | 281 | 1,686 | 6.25% |
| LLY250221C01000000 | 2024-05-21 10:17AM EDT | 2025-02-21 | 32.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| LLY250321C01000000 | 2024-05-21 2:17PM EDT | 2025-03-21 | 38.72 | 0.00 | 0.00 | 0.00 | - | 27 | 139 | 6.25% |
| LLY250620C01000000 | 2024-05-21 1:47PM EDT | 2025-06-20 | 53.00 | 0.00 | 0.00 | 0.00 | - | 13 | 54 | 3.13% |
| LLY251219C01000000 | 2024-05-21 9:51AM EDT | 2025-12-19 | 79.50 | 0.00 | 0.00 | 0.00 | - | 12 | 36 | 3.13% |
| LLY260116C01000000 | 2024-05-20 10:47AM EDT | 2026-01-16 | 69.00 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 3.13% |
| LLY261218C01000000 | 2024-05-21 12:38PM EDT | 2026-12-18 | 120.10 | 0.00 | 0.00 | 0.00 | - | 4 | 910 | 3.13% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240719P01000000 | 2024-05-15 9:55AM EDT | 2024-07-19 | 230.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY240920P01000000 | 2024-03-20 11:17AM EDT | 2024-09-20 | 229.25 | 270.40 | 277.45 | 0.00 | - | - | 0 | 76.03% |
| LLY250117P01000000 | 2024-04-30 9:33AM EDT | 2025-01-17 | 218.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| LLY250221P01000000 | 2024-05-07 2:18PM EDT | 2025-02-21 | 228.16 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LLY250321P01000000 | 2024-05-17 9:42AM EDT | 2025-03-21 | 237.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY250620P01000000 | 2024-05-17 10:40AM EDT | 2025-06-20 | 233.44 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| LLY251219P01000000 | 2024-03-25 9:58AM EDT | 2025-12-19 | 245.51 | 273.15 | 280.15 | 0.00 | - | 1 | 3 | 36.58% |
| LLY260116P01000000 | 2024-03-11 12:28PM EDT | 2026-01-16 | 283.00 | 252.45 | 260.75 | 0.00 | - | 1 | 2 | 30.81% |
| LLY261218P01000000 | 2024-04-25 12:17PM EDT | 2026-12-18 | 289.00 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.