Italia markets open in 3 hours 25 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
59.350,87 +775,98 (+1,32%) CMC Crypto 200
1.326,47 +49,49 (+3,88%)
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:690.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C00690000 | 2024-04-19 3:19PM EDT | 2024-05-10 | 50.20 | 42.80 | 49.90 | 0.00 | - | 1 | 1 | 59.55% |
| LLY240517C00690000 | 2024-05-01 11:13AM EDT | 2024-05-17 | 88.58 | 45.55 | 50.60 | 0.00 | - | 3 | 4,460 | 40.44% |
| LLY240524C00690000 | 2024-04-29 3:59PM EDT | 2024-05-24 | 58.11 | 48.15 | 52.30 | 0.00 | - | 2 | 43 | 35.80% |
| LLY240531C00690000 | 2024-05-03 3:16PM EDT | 2024-05-31 | 55.80 | 50.20 | 54.30 | -38.20 | -40.64% | 2 | 0 | 34.06% |
| LLY240621C00690000 | 2024-05-03 3:44PM EDT | 2024-06-21 | 60.15 | 57.40 | 61.20 | -25.05 | -29.40% | 61 | 134 | 33.46% |
| LLY240719C00690000 | 2024-05-03 1:54PM EDT | 2024-07-19 | 69.80 | 65.40 | 68.85 | -4.75 | -6.37% | 4 | 29 | 33.13% |
| LLY240816C00690000 | 2024-05-03 3:34PM EDT | 2024-08-16 | 79.00 | 75.35 | 79.55 | -1.80 | -2.23% | 5 | 2 | 35.90% |
| LLY240920C00690000 | 2024-05-03 11:50AM EDT | 2024-09-20 | 84.57 | 82.90 | 86.65 | -33.43 | -28.33% | 1 | 53 | 35.30% |
| LLY241018C00690000 | 2024-05-03 3:57PM EDT | 2024-10-18 | 90.40 | 88.95 | 92.80 | -6.75 | -6.95% | 11 | 3 | 35.54% |
| LLY250117C00690000 | 2024-04-30 9:48AM EDT | 2025-01-17 | 149.33 | 108.75 | 113.30 | 0.00 | - | 2 | 107 | 37.48% |
| LLY250321C00690000 | 2024-04-11 3:07PM EDT | 2025-03-21 | 149.60 | 118.55 | 125.05 | 0.00 | - | - | 1 | 38.14% |
| LLY250620C00690000 | 2024-04-15 11:48AM EDT | 2025-06-20 | 164.50 | 132.65 | 138.65 | 0.00 | - | 2 | 5 | 38.31% |
| LLY251219C00690000 | 2023-09-01 10:56AM EDT | 2025-12-19 | 65.66 | 55.10 | 57.65 | 0.00 | - | 25 | 19 | 8.25% |
| LLY260116C00690000 | 2024-04-24 2:28PM EDT | 2026-01-16 | 169.52 | 160.65 | 168.65 | 0.00 | - | 1 | 47 | 39.56% |
| LLY261218C00690000 | 2024-02-08 4:29PM EDT | 2026-12-18 | 195.70 | 219.00 | 229.00 | 0.00 | - | - | 1 | 45.72% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510P00690000 | 2024-05-03 3:55PM EDT | 2024-05-10 | 0.42 | 0.23 | 0.80 | +0.13 | +44.83% | 15 | 42 | 35.23% |
| LLY240517P00690000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 1.94 | 1.70 | 2.16 | +0.85 | +77.98% | 48 | 921 | 29.25% |
| LLY240524P00690000 | 2024-05-03 3:09PM EDT | 2024-05-24 | 3.10 | 3.65 | 4.60 | +1.16 | +59.79% | 9 | 101 | 29.77% |
| LLY240531P00690000 | 2024-05-03 3:45PM EDT | 2024-05-31 | 4.97 | 4.60 | 5.50 | +2.27 | +84.07% | 16 | 16 | 27.23% |
| LLY240607P00690000 | 2024-05-02 12:57PM EDT | 2024-06-07 | 4.30 | 6.10 | 7.30 | 0.00 | - | 4 | 4 | 27.12% |
| LLY240614P00690000 | 2024-05-03 3:48PM EDT | 2024-06-14 | 8.10 | 6.40 | 10.10 | +8.10 | - | 15 | - | 28.50% |
| LLY240621P00690000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 10.00 | 8.95 | 10.40 | +3.44 | +52.44% | 709 | 387 | 26.66% |
| LLY240719P00690000 | 2024-05-03 11:03AM EDT | 2024-07-19 | 15.98 | 14.55 | 16.25 | +5.44 | +51.61% | 10 | 164 | 26.51% |
| LLY240816P00690000 | 2024-05-03 10:13AM EDT | 2024-08-16 | 22.05 | 22.55 | 24.05 | +5.70 | +34.86% | 3 | 123 | 28.41% |
| LLY240920P00690000 | 2024-05-03 2:27PM EDT | 2024-09-20 | 25.80 | 25.80 | 28.85 | +4.70 | +22.27% | 5 | 157 | 27.52% |
| LLY241018P00690000 | 2024-05-03 2:23PM EDT | 2024-10-18 | 29.55 | 30.20 | 32.10 | +7.85 | +36.18% | 4 | 26 | 26.91% |
| LLY250117P00690000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 44.48 | 42.80 | 45.95 | +8.52 | +23.69% | 5 | 130 | 27.76% |
| LLY250321P00690000 | 2024-05-01 10:43AM EDT | 2025-03-21 | 40.70 | 46.95 | 53.55 | 0.00 | - | 1 | 9 | 27.85% |
| LLY250620P00690000 | 2024-05-01 12:34PM EDT | 2025-06-20 | 49.70 | 56.65 | 61.00 | 0.00 | - | 13 | 15 | 27.14% |
| LLY260116P00690000 | 2024-05-03 11:36AM EDT | 2026-01-16 | 73.27 | 72.00 | 78.95 | +6.22 | +9.28% | 1 | 101 | 27.09% |
| LLY261218P00690000 | 2024-03-04 10:47AM EDT | 2026-12-18 | 80.01 | 81.15 | 88.15 | 0.00 | - | 1 | 1 | 23.89% |
© 2024 Yahoo. Tutti i diritti riservati.