Italia markets open in 6 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
1,0762 -0,0005 (-0,04%) Bitcoin EUR
59.593,93 +123,75 (+0,21%) CMC Crypto 200
1.330,43 +53,45 (+4,19%)
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:860.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C00860000 | 2024-05-02 3:28PM EDT | 2024-05-10 | 0.17 | 0.05 | 0.55 | 0.00 | - | 8 | 147 | 61.67% |
| LLY240517C00860000 | 2024-05-03 2:46PM EDT | 2024-05-17 | 0.16 | 0.10 | 0.45 | -0.30 | -65.22% | 6 | 273 | 42.24% |
| LLY240524C00860000 | 2024-05-03 10:12AM EDT | 2024-05-24 | 1.13 | 0.00 | 1.21 | -0.87 | -43.50% | 4 | 25 | 39.70% |
| LLY240531C00860000 | 2024-05-03 9:55AM EDT | 2024-05-31 | 0.75 | 0.14 | 1.49 | -0.72 | -48.98% | 12 | 21 | 35.34% |
| LLY240607C00860000 | 2024-05-03 3:05PM EDT | 2024-06-07 | 1.16 | 0.33 | 1.94 | +1.16 | - | 1 | 2 | 33.12% |
| LLY240621C00860000 | 2024-05-03 3:39PM EDT | 2024-06-21 | 2.27 | 1.35 | 2.32 | -1.59 | -41.19% | 26 | 155 | 28.86% |
| LLY240719C00860000 | 2024-05-03 3:31PM EDT | 2024-07-19 | 5.30 | 4.60 | 6.05 | -2.50 | -32.05% | 284 | 1,195 | 29.19% |
| LLY240816C00860000 | 2024-05-03 1:18PM EDT | 2024-08-16 | 12.32 | 10.50 | 12.45 | -5.43 | -30.59% | 7 | 39 | 31.53% |
| LLY240920C00860000 | 2024-05-03 1:00PM EDT | 2024-09-20 | 16.65 | 15.20 | 16.55 | -14.40 | -46.38% | 1 | 68 | 30.37% |
| LLY241018C00860000 | 2024-05-03 3:44PM EDT | 2024-10-18 | 20.70 | 18.75 | 20.75 | -2.05 | -9.01% | 6 | 53 | 30.41% |
| LLY250117C00860000 | 2024-05-03 3:03PM EDT | 2025-01-17 | 39.80 | 36.45 | 39.20 | -6.80 | -14.59% | 17 | 200 | 33.11% |
| LLY250321C00860000 | 2024-05-01 3:02PM EDT | 2025-03-21 | 70.70 | 45.50 | 51.35 | 0.00 | - | 7 | 8 | 34.42% |
| LLY250620C00860000 | 2024-05-03 3:29PM EDT | 2025-06-20 | 63.95 | 59.15 | 66.10 | -5.79 | -8.30% | 23 | 4 | 35.29% |
| LLY251219C00860000 | 2024-04-19 2:20PM EDT | 2025-12-19 | 92.15 | 83.70 | 90.90 | 0.00 | - | 3 | 136 | 36.11% |
| LLY260116C00860000 | 2024-04-30 1:23PM EDT | 2026-01-16 | 118.51 | 89.05 | 92.65 | 0.00 | - | 2 | 23 | 35.75% |
| LLY261218C00860000 | 2024-03-04 10:45AM EDT | 2026-12-18 | 161.40 | 153.10 | 161.95 | 0.00 | - | 3 | 3 | 43.43% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00860000 | 2024-03-18 12:34PM EDT | 2024-05-17 | 98.94 | 108.40 | 113.50 | 0.00 | - | 20 | 3 | 0.00% |
| LLY240621P00860000 | 2024-05-02 3:16PM EDT | 2024-06-21 | 102.20 | 122.55 | 127.50 | 0.00 | - | 1 | 4 | 29.30% |
| LLY240719P00860000 | 2024-04-30 2:39PM EDT | 2024-07-19 | 87.50 | 123.00 | 128.15 | +87.50 | - | - | 1 | 24.51% |
| LLY250117P00860000 | 2024-04-03 10:35AM EDT | 2025-01-17 | 119.24 | 137.80 | 141.85 | 0.00 | - | 9 | 18 | 22.43% |
| LLY250620P00860000 | 2024-04-05 3:11PM EDT | 2025-06-20 | 134.68 | 148.70 | 156.95 | 0.00 | - | 2 | 2 | 23.61% |
| LLY261218P00860000 | 2024-03-05 11:15AM EDT | 2026-12-18 | 164.00 | 164.15 | 171.70 | 0.00 | - | 1 | 0 | 18.90% |
© 2024 Yahoo. Tutti i diritti riservati.