Italia markets open in 7 hours 19 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
1,0763 -0,0003 (-0,03%) Bitcoin EUR
59.646,44 +239,66 (+0,40%) CMC Crypto 200
1.332,40 +55,42 (+4,34%)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:710.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C00710000 | 2024-05-01 2:44PM EDT | 2024-05-10 | 72.00 | 24.95 | 29.65 | 0.00 | - | 3 | 11 | 37.06% |
| LLY240517C00710000 | 2024-05-03 11:29AM EDT | 2024-05-17 | 30.57 | 28.95 | 32.90 | -28.83 | -48.54% | 5 | 124 | 32.51% |
| LLY240524C00710000 | 2024-04-30 11:19AM EDT | 2024-05-24 | 71.00 | 32.65 | 36.35 | +71.00 | - | - | 1 | 32.03% |
| LLY240531C00710000 | 2024-05-03 1:14PM EDT | 2024-05-31 | 40.69 | 35.10 | 37.85 | -45.31 | -52.69% | 3 | 1 | 29.68% |
| LLY240607C00710000 | 2024-04-30 3:34PM EDT | 2024-06-07 | 75.69 | 37.90 | 40.85 | 0.00 | - | 1 | 11 | 30.15% |
| LLY240621C00710000 | 2024-05-03 12:59PM EDT | 2024-06-21 | 47.39 | 43.30 | 46.60 | -13.11 | -21.67% | 5 | 351 | 31.21% |
| LLY240719C00710000 | 2024-05-03 1:55PM EDT | 2024-07-19 | 56.05 | 52.00 | 54.70 | -29.62 | -34.57% | 4 | 76 | 31.20% |
| LLY240816C00710000 | 2024-05-03 3:44PM EDT | 2024-08-16 | 66.00 | 62.70 | 66.35 | -27.75 | -29.60% | 2 | 1 | 34.45% |
| LLY240920C00710000 | 2024-05-03 1:18PM EDT | 2024-09-20 | 76.23 | 70.55 | 72.85 | -8.27 | -9.79% | 4 | 136 | 33.53% |
| LLY241018C00710000 | 2024-03-11 9:38AM EDT | 2024-10-18 | 101.00 | 99.15 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| LLY250117C00710000 | 2024-05-03 3:55PM EDT | 2025-01-17 | 100.10 | 97.20 | 101.75 | -14.90 | -12.96% | 2 | 180 | 36.75% |
| LLY250321C00710000 | 2024-04-30 11:12AM EDT | 2025-03-21 | 141.52 | 107.65 | 114.30 | 0.00 | - | 4 | 16 | 37.67% |
| LLY251219C00710000 | 2024-05-03 12:00PM EDT | 2025-12-19 | 150.25 | 147.05 | 154.35 | -18.75 | -11.09% | 4 | 23 | 38.87% |
| LLY260116C00710000 | 2024-04-30 9:59AM EDT | 2026-01-16 | 197.50 | 150.00 | 157.60 | 0.00 | - | 1 | 13 | 38.88% |
| LLY261218C00710000 | 2024-03-18 11:38AM EDT | 2026-12-18 | 217.99 | 204.00 | 210.35 | 0.00 | - | 1 | 0 | 43.17% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510P00710000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 1.75 | 1.50 | 2.00 | +1.28 | +272.34% | 98 | 184 | 26.60% |
| LLY240517P00710000 | 2024-05-03 3:34PM EDT | 2024-05-17 | 4.49 | 4.55 | 5.90 | +1.99 | +79.60% | 199 | 512 | 28.03% |
| LLY240524P00710000 | 2024-05-03 3:55PM EDT | 2024-05-24 | 7.72 | 6.65 | 8.95 | +4.07 | +111.51% | 8 | 26 | 27.97% |
| LLY240531P00710000 | 2024-05-03 3:21PM EDT | 2024-05-31 | 9.06 | 9.30 | 10.85 | +3.83 | +73.23% | 12 | 36 | 26.82% |
| LLY240607P00710000 | 2024-05-03 12:39PM EDT | 2024-06-07 | 11.00 | 11.25 | 12.80 | +3.90 | +54.93% | 3 | 387 | 26.36% |
| LLY240614P00710000 | 2024-05-03 1:30PM EDT | 2024-06-14 | 12.60 | 13.15 | 15.75 | +12.60 | - | 3 | 361 | 27.32% |
| LLY240621P00710000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 15.51 | 14.80 | 16.65 | +4.76 | +44.28% | 111 | 456 | 26.17% |
| LLY240719P00710000 | 2024-05-03 3:57PM EDT | 2024-07-19 | 21.50 | 20.05 | 22.60 | +6.35 | +41.91% | 26 | 141 | 25.58% |
| LLY240816P00710000 | 2024-05-03 9:43AM EDT | 2024-08-16 | 27.07 | 28.20 | 31.05 | +7.87 | +40.99% | 3 | 150 | 27.57% |
| LLY240920P00710000 | 2024-05-03 10:14AM EDT | 2024-09-20 | 33.35 | 33.10 | 36.30 | +9.42 | +39.36% | 8 | 88 | 26.89% |
| LLY241018P00710000 | 2024-05-02 2:41PM EDT | 2024-10-18 | 31.90 | 37.85 | 39.80 | 0.00 | - | 6 | 48 | 26.37% |
| LLY250117P00710000 | 2024-05-02 2:36PM EDT | 2025-01-17 | 44.59 | 50.75 | 54.10 | 0.00 | - | 3 | 49 | 27.24% |
| LLY250321P00710000 | 2024-04-17 9:47AM EDT | 2025-03-21 | 54.20 | 56.60 | 61.95 | 0.00 | - | 2 | 6 | 27.38% |
| LLY250620P00710000 | 2024-04-12 9:50AM EDT | 2025-06-20 | 66.15 | 64.75 | 69.10 | 0.00 | - | 7 | 7 | 26.55% |
| LLY251219P00710000 | 2024-02-06 11:31AM EDT | 2025-12-19 | 94.40 | 74.75 | 81.50 | 0.00 | - | 2 | 53 | 25.55% |
| LLY260116P00710000 | 2024-05-01 12:57PM EDT | 2026-01-16 | 72.55 | 80.10 | 86.95 | 0.00 | - | 1 | 16 | 26.44% |
| LLY261218P00710000 | 2024-02-20 1:23PM EDT | 2026-12-18 | 98.00 | 90.00 | 99.00 | 0.00 | - | 20 | 15 | 23.95% |
© 2024 Yahoo. Tutti i diritti riservati.