Italia markets closed
Dow Jones
39.846,83 +288,72 (+0,73%) Nasdaq
16.733,06 +221,88 (+1,34%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0881 +0,0060 (+0,55%) Bitcoin EUR
59.763,16 +3.496,51 (+6,21%) CMC Crypto 200
1.373,08 +105,13 (+8,29%)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:09PM EDT. Mercato aperto.
Prezzo d'esercizio:590.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00590000 | 2024-05-14 1:43PM EDT | 2024-05-17 | 169.00 | 188.75 | 194.95 | 0.00 | - | 5 | 0 | 159.86% |
| LLY240607C00590000 | 2024-05-03 2:20PM EDT | 2024-06-07 | 154.02 | 190.05 | 196.90 | 0.00 | - | 1 | 1 | 67.58% |
| LLY240621C00590000 | 2024-05-15 10:40AM EDT | 2024-06-21 | 192.00 | 191.60 | 198.25 | +1.00 | +0.52% | 30 | 254 | 59.15% |
| LLY240719C00590000 | 2024-05-13 2:05PM EDT | 2024-07-19 | 172.34 | 195.15 | 200.75 | 0.00 | - | 11 | 134 | 51.60% |
| LLY240816C00590000 | 2024-05-10 1:01PM EDT | 2024-08-16 | 184.69 | 198.20 | 205.00 | 0.00 | - | 3 | 4 | 53.23% |
| LLY240920C00590000 | 2024-05-14 2:21PM EDT | 2024-09-20 | 186.19 | 203.00 | 208.80 | 0.00 | - | 2 | 147 | 49.35% |
| LLY250117C00590000 | 2024-05-14 9:57AM EDT | 2025-01-17 | 195.00 | 219.45 | 222.65 | 0.00 | - | 1 | 179 | 44.62% |
| LLY250321C00590000 | 2024-05-10 12:54PM EDT | 2025-03-21 | 214.27 | 226.45 | 231.10 | 0.00 | - | 2 | 3 | 44.32% |
| LLY251219C00590000 | 2024-05-10 2:51PM EDT | 2025-12-19 | 244.98 | 258.45 | 263.60 | 0.00 | - | 20 | 90 | 43.94% |
| LLY260116C00590000 | 2024-03-11 9:31AM EDT | 2026-01-16 | 243.00 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| LLY261218C00590000 | 2024-03-14 10:34AM EDT | 2026-12-18 | 273.81 | 269.00 | 277.00 | 0.00 | - | 1 | 5 | 38.08% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00590000 | 2024-05-09 2:21PM EDT | 2024-05-17 | 0.05 | 0.00 | 1.12 | 0.00 | - | 1 | 107 | 146.29% |
| LLY240524P00590000 | 2024-05-01 2:06PM EDT | 2024-05-24 | 0.70 | 0.00 | 0.42 | 0.00 | - | 2 | 2 | 70.31% |
| LLY240614P00590000 | 2024-05-03 3:50PM EDT | 2024-06-14 | 2.30 | 0.00 | 0.83 | 0.00 | - | 1 | 1 | 48.32% |
| LLY240621P00590000 | 2024-05-15 9:50AM EDT | 2024-06-21 | 0.22 | 0.03 | 0.48 | -0.01 | -4.35% | 12 | 127 | 40.21% |
| LLY240628P00590000 | 2024-05-10 3:05PM EDT | 2024-06-28 | 1.14 | 0.00 | 1.80 | 0.00 | - | - | 1 | 45.84% |
| LLY240719P00590000 | 2024-05-15 1:32PM EDT | 2024-07-19 | 0.58 | 0.07 | 1.12 | -0.11 | -15.94% | 1 | 102 | 34.77% |
| LLY240816P00590000 | 2024-05-14 12:52PM EDT | 2024-08-16 | 2.85 | 0.24 | 2.45 | 0.00 | - | 1 | 26 | 33.69% |
| LLY240920P00590000 | 2024-05-07 10:54AM EDT | 2024-09-20 | 3.96 | 3.15 | 3.45 | 0.00 | - | 2 | 417 | 30.93% |
| LLY241115P00590000 | 2024-05-10 10:53AM EDT | 2024-11-15 | 8.51 | 6.40 | 6.95 | 0.00 | - | - | 4 | 30.66% |
| LLY250117P00590000 | 2024-05-07 12:50PM EDT | 2025-01-17 | 12.20 | 10.15 | 10.90 | 0.00 | - | 14 | 659 | 30.16% |
| LLY250221P00590000 | 2024-05-15 12:31PM EDT | 2025-02-21 | 13.47 | 12.55 | 13.60 | -0.59 | -4.20% | 2 | 2 | 30.30% |
| LLY250321P00590000 | 2024-05-10 2:15PM EDT | 2025-03-21 | 16.60 | 13.90 | 15.85 | 0.00 | - | 1 | 2 | 30.44% |
| LLY250620P00590000 | 2024-04-09 9:42AM EDT | 2025-06-20 | 27.75 | 19.55 | 24.45 | 0.00 | - | 3 | 12 | 31.45% |
| LLY251219P00590000 | 2024-04-22 11:16AM EDT | 2025-12-19 | 45.14 | 29.95 | 32.70 | 0.00 | - | 1 | 5 | 29.46% |
| LLY260116P00590000 | 2024-05-07 3:37PM EDT | 2026-01-16 | 34.16 | 31.85 | 34.20 | 0.00 | - | 2 | 60 | 29.35% |
| LLY261218P00590000 | 2024-04-30 9:52AM EDT | 2026-12-18 | 48.89 | 44.90 | 52.30 | 0.00 | - | 2 | 21 | 28.89% |
© 2024 Yahoo. Tutti i diritti riservati.