Italia markets open in 4 hours 27 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
1,0771 +0,0005 (+0,04%) Bitcoin EUR
59.532,00 +642,70 (+1,09%) CMC Crypto 200
1.335,53 +58,55 (+4,59%)
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:880.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C00880000 | 2024-05-02 3:53PM EDT | 2024-05-10 | 0.09 | 0.01 | 0.71 | 0.00 | - | 3 | 112 | 71.05% |
| LLY240517C00880000 | 2024-05-03 1:59PM EDT | 2024-05-17 | 0.20 | 0.00 | 0.44 | -0.52 | -72.22% | 2 | 216 | 47.22% |
| LLY240524C00880000 | 2024-05-03 10:01AM EDT | 2024-05-24 | 0.66 | 0.00 | 1.07 | +0.07 | +11.86% | 1 | 4 | 43.31% |
| LLY240531C00880000 | 2024-05-02 9:34AM EDT | 2024-05-31 | 1.63 | 0.00 | 1.26 | +1.63 | - | - | 10 | 38.14% |
| LLY240607C00880000 | 2024-04-29 10:45AM EDT | 2024-06-07 | 2.39 | 0.16 | 1.57 | +2.39 | - | - | 2 | 35.29% |
| LLY240621C00880000 | 2024-05-03 10:15AM EDT | 2024-06-21 | 1.58 | 0.72 | 1.77 | -0.94 | -37.30% | 9 | 476 | 30.28% |
| LLY240719C00880000 | 2024-05-03 2:18PM EDT | 2024-07-19 | 4.10 | 2.41 | 3.80 | -6.95 | -62.90% | 8 | 443 | 28.40% |
| LLY240816C00880000 | 2024-05-03 3:30PM EDT | 2024-08-16 | 8.95 | 7.80 | 8.70 | -11.39 | -56.00% | 1 | 10 | 30.48% |
| LLY240920C00880000 | 2024-05-02 11:02AM EDT | 2024-09-20 | 20.10 | 12.10 | 13.10 | 0.00 | - | 6 | 413 | 30.16% |
| LLY241018C00880000 | 2024-05-03 10:26AM EDT | 2024-10-18 | 16.60 | 15.00 | 16.90 | -5.40 | -24.55% | 1 | 187 | 30.21% |
| LLY250117C00880000 | 2024-05-03 9:57AM EDT | 2025-01-17 | 33.15 | 31.35 | 34.10 | -7.85 | -19.15% | 12 | 282 | 32.86% |
| LLY250321C00880000 | 2024-05-03 3:50PM EDT | 2025-03-21 | 43.18 | 40.35 | 46.20 | -8.47 | -16.40% | 12 | 10 | 34.33% |
| LLY250620C00880000 | 2024-05-01 3:37PM EDT | 2025-06-20 | 77.70 | 53.75 | 60.25 | 0.00 | - | 1 | 7 | 35.09% |
| LLY251219C00880000 | 2024-03-01 1:20PM EDT | 2025-12-19 | 110.59 | 107.65 | 115.00 | 0.00 | - | 1 | 34 | 44.08% |
| LLY260116C00880000 | 2024-04-24 1:05PM EDT | 2026-01-16 | 89.00 | 80.75 | 86.05 | 0.00 | - | 1 | 81 | 35.47% |
| LLY261218C00880000 | 2024-04-26 12:53PM EDT | 2026-12-18 | 126.47 | 117.00 | 126.00 | 0.00 | - | 1 | 26 | 37.01% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510P00880000 | 2024-04-08 12:23PM EDT | 2024-05-10 | 108.06 | 141.25 | 148.70 | 0.00 | - | - | 0 | 109.07% |
| LLY240517P00880000 | 2024-03-18 12:34PM EDT | 2024-05-17 | 116.64 | 127.25 | 132.45 | 0.00 | - | 20 | 5 | 0.00% |
| LLY240621P00880000 | 2023-10-13 10:26AM EDT | 2024-06-21 | 273.80 | 279.70 | 286.70 | 0.00 | - | 1 | 0 | 178.65% |
| LLY240719P00880000 | 2024-05-03 10:58AM EDT | 2024-07-19 | 144.98 | 142.15 | 147.50 | +144.98 | - | 16 | 0 | 25.75% |
| LLY241018P00880000 | 2024-04-12 9:46AM EDT | 2024-10-18 | 137.35 | 146.55 | 151.80 | 0.00 | - | 2 | 2 | 22.30% |
| LLY250117P00880000 | 2024-05-02 3:44PM EDT | 2025-01-17 | 140.75 | 154.10 | 159.55 | 0.00 | - | 8 | 15 | 22.97% |
| LLY250620P00880000 | 2024-05-01 2:27PM EDT | 2025-06-20 | 142.85 | 163.30 | 171.00 | +142.85 | - | - | 7 | 22.95% |
| LLY260116P00880000 | 2024-03-07 12:21PM EDT | 2026-01-16 | 160.03 | 155.05 | 163.85 | 0.00 | - | 1 | 0 | 16.34% |
© 2024 Yahoo. Tutti i diritti riservati.