Italia markets open in 7 hours 43 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
59.426,29 +137,09 (+0,23%) CMC Crypto 200
1.328,12 +51,14 (+4,00%)
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:780.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C00780000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.61 | 0.55 | 0.97 | -2.89 | -82.57% | 415 | 459 | 31.62% |
| LLY240517C00780000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 2.53 | 2.02 | 2.47 | -3.87 | -60.47% | 326 | 1,031 | 27.53% |
| LLY240524C00780000 | 2024-05-03 3:58PM EDT | 2024-05-24 | 4.75 | 3.50 | 4.85 | -5.75 | -54.76% | 21 | 40 | 27.86% |
| LLY240531C00780000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 6.00 | 5.00 | 7.15 | -6.25 | -51.02% | 32 | 49 | 27.97% |
| LLY240607C00780000 | 2024-05-03 9:46AM EDT | 2024-06-07 | 9.65 | 7.55 | 9.15 | -5.85 | -37.74% | 1 | 12 | 27.78% |
| LLY240614C00780000 | 2024-05-03 1:28PM EDT | 2024-06-14 | 11.96 | 8.80 | 12.05 | +11.96 | - | 15 | 1 | 28.86% |
| LLY240621C00780000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 12.76 | 11.45 | 13.95 | -7.09 | -35.72% | 262 | 817 | 28.74% |
| LLY240719C00780000 | 2024-05-03 3:42PM EDT | 2024-07-19 | 20.90 | 19.00 | 21.35 | -7.90 | -27.43% | 24 | 297 | 28.95% |
| LLY240816C00780000 | 2024-05-02 1:39PM EDT | 2024-08-16 | 42.55 | 30.00 | 32.75 | 0.00 | - | 2 | 102 | 32.41% |
| LLY240920C00780000 | 2024-05-03 3:00PM EDT | 2024-09-20 | 40.04 | 36.65 | 39.45 | -8.66 | -17.78% | 11 | 142 | 31.83% |
| LLY241018C00780000 | 2024-05-03 11:05AM EDT | 2024-10-18 | 42.55 | 42.50 | 44.95 | -26.20 | -38.11% | 9 | 168 | 31.86% |
| LLY250117C00780000 | 2024-05-03 3:17PM EDT | 2025-01-17 | 67.19 | 63.20 | 66.35 | -12.06 | -15.22% | 20 | 3,292 | 34.37% |
| LLY250321C00780000 | 2024-05-03 12:11PM EDT | 2025-03-21 | 77.00 | 74.65 | 79.15 | -29.80 | -27.90% | 1 | 27 | 35.47% |
| LLY250620C00780000 | 2024-05-01 2:30PM EDT | 2025-06-20 | 120.00 | 88.65 | 93.60 | 0.00 | - | 4 | 21 | 35.95% |
| LLY251219C00780000 | 2024-05-03 10:20AM EDT | 2025-12-19 | 119.00 | 114.65 | 121.60 | -38.00 | -24.20% | 1 | 34 | 37.44% |
| LLY260116C00780000 | 2024-05-03 10:56AM EDT | 2026-01-16 | 121.50 | 118.50 | 123.95 | -29.50 | -19.54% | 8 | 51 | 37.21% |
| LLY261218C00780000 | 2024-05-03 10:10AM EDT | 2026-12-18 | 159.00 | 155.00 | 163.00 | -36.63 | -18.72% | 3 | 18 | 38.32% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510P00780000 | 2024-05-03 3:48PM EDT | 2024-05-10 | 42.43 | 41.50 | 48.75 | +15.55 | +57.85% | 17 | 427 | 46.25% |
| LLY240517P00780000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 45.50 | 44.15 | 49.05 | +14.40 | +46.30% | 19 | 366 | 32.29% |
| LLY240524P00780000 | 2024-05-03 10:58AM EDT | 2024-05-24 | 48.65 | 47.00 | 50.45 | +22.35 | +84.98% | 1 | 16 | 29.07% |
| LLY240531P00780000 | 2024-05-03 11:42AM EDT | 2024-05-31 | 49.75 | 48.20 | 51.45 | +49.75 | - | 1 | 3 | 26.76% |
| LLY240621P00780000 | 2024-05-03 2:14PM EDT | 2024-06-21 | 49.50 | 52.05 | 55.65 | +11.23 | +29.34% | 18 | 276 | 25.08% |
| LLY240719P00780000 | 2024-05-02 12:17PM EDT | 2024-07-19 | 42.90 | 57.40 | 60.25 | 0.00 | - | 3 | 88 | 23.93% |
| LLY240816P00780000 | 2024-05-02 9:51AM EDT | 2024-08-16 | 49.45 | 64.35 | 68.15 | 0.00 | - | 1 | 66 | 25.97% |
| LLY240920P00780000 | 2024-05-02 12:45PM EDT | 2024-09-20 | 58.45 | 68.95 | 72.75 | 0.00 | - | 3 | 180 | 25.16% |
| LLY241018P00780000 | 2024-05-01 11:40AM EDT | 2024-10-18 | 55.60 | 72.30 | 76.20 | 0.00 | - | 3 | 33 | 24.77% |
| LLY250117P00780000 | 2024-05-02 1:05PM EDT | 2025-01-17 | 76.88 | 85.60 | 89.45 | 0.00 | - | 5 | 376 | 25.44% |
| LLY250321P00780000 | 2024-05-01 3:20PM EDT | 2025-03-21 | 74.15 | 91.25 | 97.15 | 0.00 | - | 1 | 23 | 25.64% |
| LLY250620P00780000 | 2024-04-26 1:08PM EDT | 2025-06-20 | 107.80 | 99.30 | 106.00 | 0.00 | - | 1 | 2 | 25.49% |
| LLY251219P00780000 | 2024-04-30 9:58AM EDT | 2025-12-19 | 95.88 | 112.15 | 117.45 | 0.00 | - | 1 | 1 | 24.30% |
| LLY260116P00780000 | 2024-05-02 3:57PM EDT | 2026-01-16 | 106.10 | 105.95 | 110.55 | +5.92 | +6.28% | 20 | 4 | 21.95% |
| LLY261218P00780000 | 2024-05-03 10:24AM EDT | 2026-12-18 | 135.89 | 131.00 | 139.00 | -2.11 | -1.53% | 3 | 14 | 23.69% |
© 2024 Yahoo. Tutti i diritti riservati.