Italia markets open in 7 hours 52 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
1,0768 +0,0001 (+0,01%) Bitcoin EUR
59.343,44 +152,81 (+0,26%) CMC Crypto 200
1.326,98 +50,00 (+3,92%)
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:750.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C00750000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 4.24 | 3.85 | 5.35 | -10.61 | -71.45% | 637 | 163 | 29.79% |
| LLY240517C00750000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 7.90 | 7.45 | 8.95 | -10.60 | -57.30% | 478 | 9,394 | 27.38% |
| LLY240524C00750000 | 2024-05-03 3:51PM EDT | 2024-05-24 | 13.60 | 11.15 | 13.40 | -11.30 | -45.38% | 54 | 55 | 28.88% |
| LLY240531C00750000 | 2024-05-03 1:56PM EDT | 2024-05-31 | 16.15 | 13.50 | 15.70 | -14.85 | -47.90% | 19 | 12 | 27.83% |
| LLY240607C00750000 | 2024-05-03 3:38PM EDT | 2024-06-07 | 19.00 | 16.35 | 18.50 | +19.00 | - | 22 | 10 | 28.00% |
| LLY240614C00750000 | 2024-05-03 9:53AM EDT | 2024-06-14 | 20.30 | 18.20 | 22.05 | +20.30 | - | 1 | 4 | 29.17% |
| LLY240621C00750000 | 2024-05-03 3:49PM EDT | 2024-06-21 | 23.98 | 22.60 | 23.50 | -9.82 | -29.05% | 70 | 861 | 28.33% |
| LLY240719C00750000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 31.32 | 31.25 | 32.30 | -12.23 | -28.08% | 36 | 553 | 29.14% |
| LLY240816C00750000 | 2024-05-03 3:52PM EDT | 2024-08-16 | 44.45 | 42.60 | 43.80 | -12.10 | -21.40% | 182 | 346 | 32.27% |
| LLY240920C00750000 | 2024-05-03 3:49PM EDT | 2024-09-20 | 51.85 | 50.15 | 51.55 | -12.60 | -19.55% | 14 | 639 | 32.19% |
| LLY241018C00750000 | 2024-05-03 3:55PM EDT | 2024-10-18 | 57.60 | 55.55 | 58.30 | -13.65 | -19.16% | 4 | 67 | 32.77% |
| LLY250117C00750000 | 2024-05-03 3:35PM EDT | 2025-01-17 | 80.00 | 76.65 | 79.65 | -13.50 | -14.44% | 33 | 565 | 35.04% |
| LLY250321C00750000 | 2024-05-03 2:20PM EDT | 2025-03-21 | 93.65 | 87.55 | 93.05 | -8.60 | -8.41% | 8 | 24 | 36.30% |
| LLY250620C00750000 | 2024-05-03 2:38PM EDT | 2025-06-20 | 108.00 | 102.30 | 107.10 | -12.85 | -10.63% | 3 | 22 | 36.59% |
| LLY251219C00750000 | 2024-05-03 11:21AM EDT | 2025-12-19 | 131.85 | 127.55 | 135.15 | -40.15 | -23.34% | 1 | 43 | 38.08% |
| LLY260116C00750000 | 2024-05-03 12:27PM EDT | 2026-01-16 | 135.75 | 131.55 | 137.75 | -18.90 | -12.22% | 6 | 123 | 37.91% |
| LLY261218C00750000 | 2024-05-03 11:11AM EDT | 2026-12-18 | 169.01 | 168.00 | 176.00 | -40.92 | -19.49% | 2 | 33 | 38.84% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510P00750000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 18.15 | 16.30 | 20.75 | +9.30 | +105.08% | 180 | 212 | 30.91% |
| LLY240517P00750000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 22.45 | 21.00 | 24.25 | +9.60 | +74.71% | 92 | 966 | 27.91% |
| LLY240524P00750000 | 2024-05-03 2:22PM EDT | 2024-05-24 | 22.64 | 24.30 | 27.50 | +7.24 | +47.01% | 8 | 26 | 27.48% |
| LLY240531P00750000 | 2024-05-03 12:41PM EDT | 2024-05-31 | 26.55 | 26.85 | 29.40 | +9.75 | +58.04% | 18 | 122 | 26.12% |
| LLY240607P00750000 | 2024-05-03 1:19PM EDT | 2024-06-07 | 27.15 | 28.90 | 31.65 | +8.15 | +42.89% | 26 | 38 | 25.86% |
| LLY240614P00750000 | 2024-05-03 10:06AM EDT | 2024-06-14 | 31.58 | 29.80 | 34.55 | +31.58 | - | 1 | 1 | 26.56% |
| LLY240621P00750000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 33.79 | 33.30 | 34.60 | +9.07 | +36.69% | 67 | 598 | 24.60% |
| LLY240719P00750000 | 2024-05-03 3:42PM EDT | 2024-07-19 | 38.25 | 39.10 | 40.40 | +8.62 | +29.09% | 109 | 196 | 23.94% |
| LLY240816P00750000 | 2024-05-03 11:23AM EDT | 2024-08-16 | 48.80 | 47.90 | 49.25 | +10.50 | +27.42% | 2 | 130 | 26.15% |
| LLY240920P00750000 | 2024-05-03 12:44PM EDT | 2024-09-20 | 51.95 | 52.50 | 54.30 | +9.90 | +23.54% | 9 | 120 | 25.42% |
| LLY241018P00750000 | 2024-04-29 3:28PM EDT | 2024-10-18 | 63.70 | 55.35 | 58.50 | 0.00 | - | 2 | 32 | 25.31% |
| LLY250117P00750000 | 2024-05-03 10:22AM EDT | 2025-01-17 | 70.14 | 69.45 | 72.95 | +15.29 | +27.88% | 2 | 727 | 26.23% |
| LLY250321P00750000 | 2024-04-30 10:23AM EDT | 2025-03-21 | 58.61 | 74.60 | 80.25 | 0.00 | - | 1 | 15 | 26.18% |
| LLY250620P00750000 | 2024-04-26 10:49AM EDT | 2025-06-20 | 91.86 | 83.40 | 87.30 | 0.00 | - | 1 | 4 | 25.37% |
| LLY251219P00750000 | 2024-05-01 2:51PM EDT | 2025-12-19 | 86.30 | 96.70 | 103.00 | 0.00 | - | 10 | 161 | 25.35% |
| LLY260116P00750000 | 2024-04-30 10:06AM EDT | 2026-01-16 | 84.46 | 98.50 | 105.95 | 0.00 | - | 3 | 40 | 25.55% |
| LLY261218P00750000 | 2024-05-02 1:57PM EDT | 2026-12-18 | 111.00 | 116.00 | 124.00 | 0.00 | - | 2 | 58 | 24.43% |
© 2024 Yahoo. Tutti i diritti riservati.