Italia markets close in 5 hours 40 minutes
FTSE MIB
33.925,02 +295,81 (+0,88%) 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%) Petrolio
78,79 +0,68 (+0,87%) Bitcoin EUR
60.522,77 +1.411,72 (+2,39%)
Eli Lilly and Company (LLY)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:700.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C00700000 | 2024-05-03 9:41AM EDT | 2024-05-10 | 43.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| LLY240517C00700000 | 2024-05-03 2:13PM EDT | 2024-05-17 | 44.75 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| LLY240524C00700000 | 2024-04-29 10:59AM EDT | 2024-05-24 | 49.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY240531C00700000 | 2024-05-03 1:14PM EDT | 2024-05-31 | 48.34 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| LLY240607C00700000 | 2024-05-03 3:57PM EDT | 2024-06-07 | 46.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| LLY240621C00700000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 52.80 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| LLY240719C00700000 | 2024-05-03 3:58PM EDT | 2024-07-19 | 60.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| LLY240816C00700000 | 2024-05-03 1:43PM EDT | 2024-08-16 | 72.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| LLY240920C00700000 | 2024-05-03 12:13PM EDT | 2024-09-20 | 78.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY241018C00700000 | 2024-05-03 12:23PM EDT | 2024-10-18 | 85.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250117C00700000 | 2024-05-03 3:16PM EDT | 2025-01-17 | 107.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LLY250321C00700000 | 2024-05-03 3:58PM EDT | 2025-03-21 | 116.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250620C00700000 | 2024-05-03 11:22AM EDT | 2025-06-20 | 128.15 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| LLY251219C00700000 | 2024-05-03 9:45AM EDT | 2025-12-19 | 157.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| LLY260116C00700000 | 2024-04-30 3:58PM EDT | 2026-01-16 | 198.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LLY261218C00700000 | 2024-04-30 9:34AM EDT | 2026-12-18 | 240.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510P00700000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.98 | 0.00 | 0.00 | 0.00 | - | 708 | 0 | 6.25% |
| LLY240517P00700000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 3.12 | 0.00 | 0.00 | 0.00 | - | 450 | 0 | 6.25% |
| LLY240524P00700000 | 2024-05-03 3:58PM EDT | 2024-05-24 | 5.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| LLY240531P00700000 | 2024-05-03 3:17PM EDT | 2024-05-31 | 6.45 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| LLY240607P00700000 | 2024-05-03 3:57PM EDT | 2024-06-07 | 9.10 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| LLY240614P00700000 | 2024-05-03 3:54PM EDT | 2024-06-14 | 10.62 | 0.00 | 0.00 | 0.00 | - | 12 | - | 3.13% |
| LLY240621P00700000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 12.50 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 3.13% |
| LLY240719P00700000 | 2024-05-03 3:46PM EDT | 2024-07-19 | 17.50 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| LLY240816P00700000 | 2024-05-03 11:42AM EDT | 2024-08-16 | 26.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| LLY240920P00700000 | 2024-05-03 12:47PM EDT | 2024-09-20 | 30.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| LLY241018P00700000 | 2024-05-03 11:59AM EDT | 2024-10-18 | 34.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LLY250117P00700000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 48.31 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 1.56% |
| LLY250321P00700000 | 2024-05-02 2:26PM EDT | 2025-03-21 | 47.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| LLY250620P00700000 | 2024-05-03 3:48PM EDT | 2025-06-20 | 62.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| LLY251219P00700000 | 2024-04-30 9:47AM EDT | 2025-12-19 | 66.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| LLY260116P00700000 | 2024-05-03 11:36AM EDT | 2026-01-16 | 77.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| LLY261218P00700000 | 2024-03-11 10:12AM EDT | 2026-12-18 | 105.00 | 88.10 | 94.25 | 0.00 | - | 20 | 8 | 24.10% |
© 2024 Yahoo. Tutti i diritti riservati.