Italia markets open in 24 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
1,0765 -0,0001 (-0,01%) Bitcoin EUR
59.721,63 +830,20 (+1,41%) CMC Crypto 200
1.373,82 +61,19 (+4,66%)
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:800.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C00800000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 0.25 | 0.00 | 0.00 | 0.00 | - | 588 | 0 | 12.50% |
| LLY240517C00800000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.97 | 0.00 | 0.00 | 0.00 | - | 502 | 0 | 12.50% |
| LLY240524C00800000 | 2024-05-03 1:49PM EDT | 2024-05-24 | 2.54 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| LLY240531C00800000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 3.20 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| LLY240607C00800000 | 2024-05-03 3:56PM EDT | 2024-06-07 | 4.69 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| LLY240614C00800000 | 2024-05-03 3:56PM EDT | 2024-06-14 | 6.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LLY240621C00800000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 7.90 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 6.25% |
| LLY240719C00800000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 14.58 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 3.13% |
| LLY240816C00800000 | 2024-05-03 3:38PM EDT | 2024-08-16 | 25.25 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 3.13% |
| LLY240920C00800000 | 2024-05-03 3:08PM EDT | 2024-09-20 | 33.23 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 3.13% |
| LLY241018C00800000 | 2024-05-03 3:53PM EDT | 2024-10-18 | 37.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| LLY250117C00800000 | 2024-05-03 3:53PM EDT | 2025-01-17 | 58.70 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 1.56% |
| LLY250321C00800000 | 2024-05-03 2:11PM EDT | 2025-03-21 | 72.60 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 1.56% |
| LLY250620C00800000 | 2024-04-30 12:46PM EDT | 2025-06-20 | 108.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| LLY251219C00800000 | 2024-05-03 11:58AM EDT | 2025-12-19 | 109.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LLY260116C00800000 | 2024-05-03 9:37AM EDT | 2026-01-16 | 114.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| LLY261218C00800000 | 2024-05-03 3:31PM EDT | 2026-12-18 | 153.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510P00800000 | 2024-05-02 3:31PM EDT | 2024-05-10 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240517P00800000 | 2024-05-03 1:02PM EDT | 2024-05-17 | 62.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LLY240524P00800000 | 2024-05-01 3:02PM EDT | 2024-05-24 | 31.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY240531P00800000 | 2024-05-01 3:32PM EDT | 2024-05-31 | 33.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY240607P00800000 | 2024-05-03 1:20PM EDT | 2024-06-07 | 61.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LLY240614P00800000 | 2024-05-02 12:21PM EDT | 2024-06-14 | 50.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY240621P00800000 | 2024-05-01 3:19PM EDT | 2024-06-21 | 38.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| LLY240719P00800000 | 2024-04-30 11:04AM EDT | 2024-07-19 | 46.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| LLY240816P00800000 | 2024-05-01 3:32PM EDT | 2024-08-16 | 54.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240920P00800000 | 2024-05-03 1:47PM EDT | 2024-09-20 | 82.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY241018P00800000 | 2024-05-02 2:54PM EDT | 2024-10-18 | 73.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY250117P00800000 | 2024-05-03 9:47AM EDT | 2025-01-17 | 93.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LLY250321P00800000 | 2024-05-02 10:57AM EDT | 2025-03-21 | 91.41 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LLY250620P00800000 | 2024-03-18 2:36PM EDT | 2025-06-20 | 107.35 | 112.35 | 115.35 | 0.00 | - | 2 | 3 | 24.29% |
| LLY251219P00800000 | 2024-04-22 9:46AM EDT | 2025-12-19 | 135.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY260116P00800000 | 2024-04-25 9:43AM EDT | 2026-01-16 | 135.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY261218P00800000 | 2024-04-22 2:38PM EDT | 2026-12-18 | 149.95 | 0.00 | 0.00 | 0.00 | - | 754 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.