Italia markets open in 2 hours 29 minutes
Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0767 0,0000 (-0,00%) Bitcoin EUR
59.397,73 +501,40 (+0,85%) CMC Crypto 200
1.327,29 +50,31 (+3,94%)
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:500.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C00500000 | 2024-04-12 12:05PM EDT | 2024-05-10 | 261.10 | 232.05 | 239.20 | 0.00 | - | 1 | 1 | 154.69% |
| LLY240517C00500000 | 2024-04-17 2:21PM EDT | 2024-05-17 | 251.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY240614C00500000 | 2024-05-03 3:53PM EDT | 2024-06-14 | 239.93 | 233.00 | 241.80 | +239.93 | - | 4 | - | 68.04% |
| LLY240621C00500000 | 2024-05-01 3:15PM EDT | 2024-06-21 | 283.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240719C00500000 | 2024-03-25 1:31PM EDT | 2024-07-19 | 282.00 | 236.45 | 240.30 | 0.00 | - | 5 | 98 | 53.19% |
| LLY240816C00500000 | 2024-04-18 11:54AM EDT | 2024-08-16 | 259.50 | 240.75 | 245.75 | 0.00 | - | - | 5 | 56.06% |
| LLY240920C00500000 | 2024-04-18 11:54AM EDT | 2024-09-20 | 262.20 | 243.40 | 248.15 | 0.00 | - | 5 | 11 | 52.16% |
| LLY241018C00500000 | 2024-05-03 12:23PM EDT | 2024-10-18 | 248.62 | 246.10 | 250.95 | -37.93 | -13.24% | 1 | 4 | 50.91% |
| LLY250117C00500000 | 2024-04-30 1:42PM EDT | 2025-01-17 | 299.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250321C00500000 | 2024-04-19 12:13PM EDT | 2025-03-21 | 259.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250620C00500000 | 2024-04-19 2:39PM EDT | 2025-06-20 | 264.05 | 266.00 | 275.00 | 0.00 | - | 1 | 1 | 48.36% |
| LLY251219C00500000 | 2024-05-02 2:50PM EDT | 2025-12-19 | 307.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY260116C00500000 | 2024-04-19 11:11AM EDT | 2026-01-16 | 292.04 | 285.00 | 293.00 | 0.00 | - | 3 | 51 | 46.86% |
| LLY261218C00500000 | 2024-05-03 9:34AM EDT | 2026-12-18 | 318.14 | 308.00 | 318.00 | -34.86 | -9.88% | 1 | 11 | 45.70% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510P00500000 | 2024-04-29 12:41PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.67 | 0.00 | - | - | 1 | 141.21% |
| LLY240517P00500000 | 2024-05-01 12:30PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LLY240524P00500000 | 2024-04-09 10:44AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.78 | 0.00 | - | - | 2 | 73.88% |
| LLY240531P00500000 | 2024-05-03 11:42AM EDT | 2024-05-31 | 0.45 | 0.00 | 0.00 | +0.45 | - | 1 | 0 | 25.00% |
| LLY240621P00500000 | 2024-05-03 11:55AM EDT | 2024-06-21 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LLY240719P00500000 | 2024-05-03 12:38PM EDT | 2024-07-19 | 0.35 | 0.00 | 0.00 | -0.15 | -30.00% | 2 | 0 | 12.50% |
| LLY240816P00500000 | 2024-05-03 1:59PM EDT | 2024-08-16 | 0.96 | 0.55 | 1.83 | -0.80 | -45.45% | 2 | 23 | 40.23% |
| LLY240920P00500000 | 2024-04-30 2:41PM EDT | 2024-09-20 | 1.44 | 0.74 | 2.54 | 0.00 | - | 4 | 74 | 36.97% |
| LLY241018P00500000 | 2024-05-03 9:38AM EDT | 2024-10-18 | 2.97 | 1.29 | 3.25 | -1.88 | -38.76% | 15 | 20 | 35.43% |
| LLY250117P00500000 | 2024-05-03 3:34PM EDT | 2025-01-17 | 5.35 | 0.00 | 0.00 | +0.77 | +16.81% | 3 | 0 | 6.25% |
| LLY250321P00500000 | 2024-05-01 2:48PM EDT | 2025-03-21 | 6.21 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| LLY250620P00500000 | 2024-05-03 3:20PM EDT | 2025-06-20 | 11.80 | 11.40 | 14.65 | +1.50 | +14.56% | 3 | 4 | 33.17% |
| LLY251219P00500000 | 2024-04-22 10:01AM EDT | 2025-12-19 | 24.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| LLY260116P00500000 | 2024-05-03 3:59PM EDT | 2026-01-16 | 20.60 | 19.55 | 22.15 | +2.20 | +11.96% | 4 | 167 | 31.06% |
| LLY261218P00500000 | 2024-05-03 3:45PM EDT | 2026-12-18 | 31.45 | 29.55 | 36.95 | +5.20 | +19.81% | 1 | 109 | 30.63% |
© 2024 Yahoo. Tutti i diritti riservati.