Italia markets open in 4 hours 40 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
1,0774 +0,0007 (+0,06%) Bitcoin EUR
59.617,29 +824,19 (+1,40%) CMC Crypto 200
1.333,42 +56,44 (+4,42%)
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:520.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C00520000 | 2024-04-19 2:45PM EDT | 2024-05-10 | 205.06 | 212.05 | 219.20 | 0.00 | - | 10 | 11 | 140.67% |
| LLY240517C00520000 | 2024-05-03 3:16PM EDT | 2024-05-17 | 220.36 | 213.60 | 218.65 | +6.35 | +2.97% | 3 | 35 | 99.22% |
| LLY240621C00520000 | 2024-04-19 3:20PM EDT | 2024-06-21 | 213.25 | 216.30 | 220.85 | 0.00 | - | 5 | 342 | 62.24% |
| LLY240719C00520000 | 2024-03-11 10:00AM EDT | 2024-07-19 | 224.85 | 251.05 | 254.70 | 0.00 | - | 5 | 5 | 103.06% |
| LLY240816C00520000 | 2024-04-26 3:24PM EDT | 2024-08-16 | 223.74 | 221.35 | 226.40 | 0.00 | - | 1 | 1 | 52.59% |
| LLY240920C00520000 | 2024-04-24 10:52AM EDT | 2024-09-20 | 225.67 | 224.35 | 229.15 | 0.00 | - | 1 | 32 | 52.28% |
| LLY241018C00520000 | 2024-03-12 12:56PM EDT | 2024-10-18 | 249.34 | 254.70 | 258.10 | 0.00 | - | - | 4 | 72.10% |
| LLY250117C00520000 | 2024-04-30 9:38AM EDT | 2025-01-17 | 284.55 | 236.85 | 242.20 | 0.00 | - | 1 | 990 | 48.42% |
| LLY250321C00520000 | 2024-04-25 10:52AM EDT | 2025-03-21 | 234.39 | 240.00 | 249.00 | 0.00 | - | - | 1 | 47.58% |
| LLY250620C00520000 | 2024-04-25 10:52AM EDT | 2025-06-20 | 243.87 | 250.00 | 258.00 | 0.00 | - | 1 | 0 | 46.62% |
| LLY251219C00520000 | 2024-05-03 11:16AM EDT | 2025-12-19 | 268.80 | 267.00 | 277.00 | -57.20 | -17.55% | 1 | 322 | 46.50% |
| LLY260116C00520000 | 2024-02-09 3:15PM EDT | 2026-01-16 | 279.15 | 302.00 | 309.00 | 0.00 | - | 2 | 2 | 56.18% |
| LLY261218C00520000 | 2024-04-19 2:16PM EDT | 2026-12-18 | 296.48 | 295.00 | 304.00 | 0.00 | - | 2 | 8 | 44.80% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00520000 | 2024-05-03 3:47PM EDT | 2024-05-17 | 0.33 | 0.00 | 0.64 | +0.29 | +725.00% | 1 | 33 | 82.32% |
| LLY240524P00520000 | 2024-04-22 10:51AM EDT | 2024-05-24 | 1.26 | 0.00 | 0.36 | 0.00 | - | - | 4 | 61.04% |
| LLY240621P00520000 | 2024-04-30 2:40PM EDT | 2024-06-21 | 0.22 | 0.08 | 1.09 | 0.00 | - | 55 | 560 | 49.67% |
| LLY240719P00520000 | 2024-04-29 2:10PM EDT | 2024-07-19 | 1.35 | 0.19 | 1.43 | 0.00 | - | 2 | 220 | 41.16% |
| LLY240816P00520000 | 2024-04-25 1:36PM EDT | 2024-08-16 | 2.82 | 0.56 | 2.18 | 0.00 | - | 10 | 24 | 37.95% |
| LLY240920P00520000 | 2024-04-23 9:50AM EDT | 2024-09-20 | 4.30 | 1.26 | 3.15 | 0.00 | - | 1 | 44 | 35.31% |
| LLY241018P00520000 | 2024-05-03 3:55PM EDT | 2024-10-18 | 2.95 | 2.30 | 3.90 | -1.75 | -37.23% | 6 | 20 | 33.72% |
| LLY250117P00520000 | 2024-05-03 3:34PM EDT | 2025-01-17 | 6.88 | 6.40 | 7.45 | +0.98 | +16.61% | 2 | 595 | 31.73% |
| LLY250321P00520000 | 2024-04-24 2:54PM EDT | 2025-03-21 | 12.80 | 9.15 | 13.25 | 0.00 | - | 1 | 9 | 33.61% |
| LLY250620P00520000 | 2024-04-05 3:36PM EDT | 2025-06-20 | 15.36 | 10.05 | 15.75 | 0.00 | - | 2 | 1 | 31.37% |
| LLY251219P00520000 | 2024-05-01 10:31AM EDT | 2025-12-19 | 20.00 | 21.70 | 28.00 | 0.00 | - | 10 | 96 | 32.26% |
| LLY260116P00520000 | 2024-05-02 2:13PM EDT | 2026-01-16 | 21.90 | 22.15 | 28.90 | 0.00 | - | 1 | 1,684 | 31.93% |
| LLY261218P00520000 | 2024-05-01 12:39PM EDT | 2026-12-18 | 32.94 | 33.75 | 41.95 | 0.00 | - | 1 | 21 | 30.22% |
© 2024 Yahoo. Tutti i diritti riservati.