Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) 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
77,99 -0,12 (-0,15%) Bitcoin EUR
59.223,18 -271,73 (-0,46%)
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:760.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C00760000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 2.31 | 2.03 | 2.78 | -7.44 | -76.31% | 342 | 159 | 28.97% |
| LLY240517C00760000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 5.35 | 4.90 | 6.15 | -8.30 | -60.81% | 1,340 | 1,958 | 27.67% |
| LLY240524C00760000 | 2024-05-03 3:25PM EDT | 2024-05-24 | 10.00 | 8.05 | 9.35 | -9.55 | -48.85% | 28 | 224 | 27.72% |
| LLY240531C00760000 | 2024-05-03 2:24PM EDT | 2024-05-31 | 12.95 | 9.95 | 12.00 | -9.05 | -41.14% | 16 | 32 | 27.52% |
| LLY240607C00760000 | 2024-04-29 10:34AM EDT | 2024-06-07 | 25.50 | 12.60 | 15.05 | +25.50 | - | - | 1 | 28.19% |
| LLY240614C00760000 | 2024-05-03 9:31AM EDT | 2024-06-14 | 20.00 | 14.40 | 18.55 | +20.00 | - | 1 | 4 | 29.41% |
| LLY240621C00760000 | 2024-05-03 3:35PM EDT | 2024-06-21 | 19.75 | 18.55 | 19.50 | -9.77 | -33.10% | 87 | 301 | 28.11% |
| LLY240719C00760000 | 2024-05-03 1:08PM EDT | 2024-07-19 | 29.26 | 27.00 | 28.00 | -8.77 | -23.06% | 4 | 373 | 28.87% |
| LLY240816C00760000 | 2024-05-03 12:49PM EDT | 2024-08-16 | 39.95 | 37.90 | 39.45 | -10.80 | -21.28% | 4 | 81 | 32.07% |
| LLY240920C00760000 | 2024-05-03 3:34PM EDT | 2024-09-20 | 47.50 | 46.15 | 47.00 | -11.70 | -19.76% | 15 | 119 | 31.93% |
| LLY241018C00760000 | 2024-05-03 3:57PM EDT | 2024-10-18 | 52.50 | 50.95 | 53.85 | -12.50 | -19.23% | 106 | 88 | 32.59% |
| LLY250117C00760000 | 2024-05-03 2:23PM EDT | 2025-01-17 | 77.38 | 72.05 | 76.35 | -10.12 | -11.57% | 13 | 322 | 35.34% |
| LLY250321C00760000 | 2024-05-02 3:50PM EDT | 2025-03-21 | 96.85 | 83.25 | 88.40 | 0.00 | - | 17 | 29 | 36.07% |
| LLY250620C00760000 | 2024-05-03 10:25AM EDT | 2025-06-20 | 102.45 | 97.20 | 102.30 | -4.25 | -3.98% | 1 | 25 | 36.32% |
| LLY251219C00760000 | 2024-04-15 11:19AM EDT | 2025-12-19 | 155.58 | 122.65 | 130.30 | 0.00 | - | 8 | 85 | 37.80% |
| LLY260116C00760000 | 2024-04-26 9:52AM EDT | 2026-01-16 | 132.00 | 127.15 | 133.20 | 0.00 | - | 1 | 52 | 37.71% |
| LLY261218C00760000 | 2024-05-02 1:09PM EDT | 2026-12-18 | 185.67 | 164.00 | 172.00 | 0.00 | - | 3 | 21 | 38.75% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510P00760000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 26.25 | 25.25 | 28.70 | +13.20 | +101.15% | 114 | 114 | 32.32% |
| LLY240517P00760000 | 2024-05-03 3:40PM EDT | 2024-05-17 | 28.00 | 29.05 | 31.70 | +10.55 | +60.46% | 59 | 546 | 28.80% |
| LLY240524P00760000 | 2024-05-03 10:13AM EDT | 2024-05-24 | 30.77 | 31.75 | 34.40 | +9.67 | +45.83% | 2 | 174 | 27.76% |
| LLY240531P00760000 | 2024-05-02 2:53PM EDT | 2024-05-31 | 21.00 | 33.20 | 36.00 | 0.00 | - | 9 | 22 | 26.12% |
| LLY240607P00760000 | 2024-05-03 9:38AM EDT | 2024-06-07 | 35.90 | 35.15 | 38.10 | +35.90 | - | 1 | 112 | 25.83% |
| LLY240614P00760000 | 2024-05-02 1:01PM EDT | 2024-06-14 | 26.08 | 35.75 | 40.35 | +26.08 | - | - | 1 | 25.97% |
| LLY240621P00760000 | 2024-05-03 11:20AM EDT | 2024-06-21 | 41.41 | 39.15 | 40.75 | +11.66 | +39.19% | 2 | 198 | 24.40% |
| LLY240719P00760000 | 2024-05-03 1:27PM EDT | 2024-07-19 | 42.38 | 44.90 | 46.25 | +6.50 | +18.12% | 7 | 217 | 23.68% |
| LLY240816P00760000 | 2024-05-02 1:10PM EDT | 2024-08-16 | 43.30 | 53.30 | 54.75 | 0.00 | - | 16 | 66 | 25.80% |
| LLY240920P00760000 | 2024-05-03 10:19AM EDT | 2024-09-20 | 58.30 | 57.95 | 59.85 | +12.76 | +28.02% | 5 | 76 | 25.18% |
| LLY241018P00760000 | 2024-05-03 10:18AM EDT | 2024-10-18 | 61.50 | 60.70 | 64.45 | +9.75 | +18.84% | 2 | 29 | 25.31% |
| LLY250117P00760000 | 2024-05-03 11:39AM EDT | 2025-01-17 | 75.95 | 74.65 | 77.45 | +10.63 | +16.27% | 2 | 126 | 25.66% |
| LLY250321P00760000 | 2024-05-02 2:47PM EDT | 2025-03-21 | 72.85 | 80.45 | 85.45 | 0.00 | - | 4 | 9 | 25.91% |
| LLY250620P00760000 | 2024-05-02 12:45PM EDT | 2025-06-20 | 80.60 | 88.55 | 93.30 | 0.00 | - | 1 | 52 | 25.40% |
| LLY251219P00760000 | 2024-02-06 11:32AM EDT | 2025-12-19 | 120.56 | 94.60 | 103.00 | 0.00 | - | - | 1 | 23.75% |
| LLY260116P00760000 | 2024-04-15 3:39PM EDT | 2026-01-16 | 106.50 | 103.25 | 110.75 | 0.00 | - | 2 | 10 | 25.24% |
| LLY261218P00760000 | 2024-04-30 12:39PM EDT | 2026-12-18 | 113.50 | 121.00 | 129.00 | 0.00 | - | 2 | 56 | 24.20% |
© 2024 Yahoo. Tutti i diritti riservati.