Italia markets open in 3 hours 23 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
59.368,93 +721,57 (+1,23%) CMC Crypto 200
1.327,63 +50,65 (+3,97%)
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:660.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C00660000 | 2024-05-03 3:14PM EDT | 2024-05-10 | 80.59 | 72.30 | 79.55 | +80.59 | - | 14 | 3 | 55.91% |
| LLY240517C00660000 | 2024-05-03 12:58PM EDT | 2024-05-17 | 79.72 | 74.10 | 79.25 | -34.93 | -30.47% | 10 | 51 | 52.49% |
| LLY240524C00660000 | 2024-05-03 10:37AM EDT | 2024-05-24 | 78.60 | 75.40 | 79.85 | -51.40 | -39.54% | 2 | 0 | 43.46% |
| LLY240621C00660000 | 2024-05-03 3:16PM EDT | 2024-06-21 | 87.65 | 81.85 | 84.80 | -16.98 | -16.23% | 10 | 159 | 35.47% |
| LLY240719C00660000 | 2024-05-03 1:57PM EDT | 2024-07-19 | 93.25 | 88.40 | 91.30 | -22.91 | -19.72% | 2 | 56 | 34.97% |
| LLY240920C00660000 | 2024-05-02 1:01PM EDT | 2024-09-20 | 124.25 | 103.60 | 106.70 | 0.00 | - | 2 | 33 | 36.43% |
| LLY241018C00660000 | 2024-04-19 2:32PM EDT | 2024-10-18 | 110.45 | 109.20 | 112.35 | 0.00 | - | 6 | 3 | 36.58% |
| LLY250117C00660000 | 2024-04-30 9:32AM EDT | 2025-01-17 | 172.15 | 127.60 | 132.25 | 0.00 | - | 1 | 304 | 38.67% |
| LLY250321C00660000 | 2024-04-19 2:26PM EDT | 2025-03-21 | 139.96 | 136.80 | 144.00 | 0.00 | - | 1 | 10 | 39.46% |
| LLY250620C00660000 | 2024-04-30 3:09PM EDT | 2025-06-20 | 190.80 | 150.30 | 156.95 | 0.00 | - | 2 | 11 | 39.47% |
| LLY251219C00660000 | 2024-02-12 11:20AM EDT | 2025-12-19 | 177.00 | 200.05 | 207.95 | 0.00 | - | 5 | 84 | 48.09% |
| LLY260116C00660000 | 2024-03-14 11:20AM EDT | 2026-01-16 | 207.24 | 197.00 | 204.95 | 0.00 | - | 1 | 20 | 46.11% |
| LLY261218C00660000 | 2024-04-30 1:24PM EDT | 2026-12-18 | 251.01 | 212.00 | 220.00 | 0.00 | - | 1 | 18 | 40.70% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510P00660000 | 2024-05-03 3:25PM EDT | 2024-05-10 | 0.13 | 0.05 | 0.21 | -0.04 | -23.53% | 25 | 153 | 43.16% |
| LLY240517P00660000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 0.48 | 0.33 | 0.82 | +0.12 | +33.33% | 11 | 242 | 35.02% |
| LLY240524P00660000 | 2024-04-30 9:39AM EDT | 2024-05-24 | 1.78 | 1.10 | 1.61 | 0.00 | - | 1 | 17 | 32.14% |
| LLY240531P00660000 | 2024-05-03 3:45PM EDT | 2024-05-31 | 1.87 | 1.43 | 2.34 | +0.89 | +90.82% | 3 | 43 | 30.10% |
| LLY240607P00660000 | 2024-05-03 3:20PM EDT | 2024-06-07 | 2.45 | 1.86 | 3.50 | +2.45 | - | 1 | 0 | 29.82% |
| LLY240621P00660000 | 2024-05-03 3:53PM EDT | 2024-06-21 | 4.50 | 4.45 | 5.20 | +1.55 | +52.54% | 48 | 214 | 28.21% |
| LLY240719P00660000 | 2024-05-03 3:57PM EDT | 2024-07-19 | 8.35 | 7.95 | 8.85 | +2.60 | +45.22% | 5 | 59 | 26.96% |
| LLY240816P00660000 | 2024-05-03 12:55PM EDT | 2024-08-16 | 13.98 | 13.05 | 15.75 | +2.98 | +27.09% | 40 | 156 | 29.35% |
| LLY240920P00660000 | 2024-05-03 1:44PM EDT | 2024-09-20 | 17.91 | 17.90 | 20.30 | +6.61 | +58.50% | 12 | 144 | 28.66% |
| LLY241018P00660000 | 2024-05-03 3:22PM EDT | 2024-10-18 | 21.00 | 20.95 | 22.50 | +3.70 | +21.39% | 24 | 132 | 27.54% |
| LLY250117P00660000 | 2024-05-03 11:16AM EDT | 2025-01-17 | 34.00 | 32.55 | 35.35 | +5.00 | +17.24% | 2 | 244 | 28.45% |
| LLY250321P00660000 | 2024-04-17 10:35AM EDT | 2025-03-21 | 39.75 | 37.90 | 43.00 | 0.00 | - | 1 | 3 | 28.74% |
| LLY250620P00660000 | 2024-03-28 12:30PM EDT | 2025-06-20 | 42.51 | 52.20 | 55.30 | 0.00 | - | 1 | 18 | 29.88% |
| LLY251219P00660000 | 2024-02-14 11:32AM EDT | 2025-12-19 | 56.75 | 62.00 | 66.65 | 0.00 | - | 5 | 6 | 28.30% |
| LLY260116P00660000 | 2024-05-02 3:34PM EDT | 2026-01-16 | 56.32 | 60.25 | 64.25 | 0.00 | - | 1 | 200 | 26.95% |
| LLY261218P00660000 | 2024-04-16 11:46AM EDT | 2026-12-18 | 79.75 | 76.00 | 84.80 | 0.00 | - | - | 1 | 26.56% |
© 2024 Yahoo. Tutti i diritti riservati.