U.S. markets open in 6 hours 45 minutes
F S&P 500
5,640.25 +2.25 (+0.04%) F Dow Jones
41,669.00 +9.00 (+0.02%) F Nasdaq
19,463.50 +30.50 (+0.16%) E-mini Russell 2000 Index Futur
2,214.10 +0.10 (+0.00%) Petróleo
70.62 +0.53 (+0.76%) Oro
2,612.80 +3.90 (+0.15%)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:1000.00
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240920C01000000 | 2024-09-16 3:59PM EDT | 2024-09-20 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1,429 | 0 | 12.50% |
| LLY240927C01000000 | 2024-09-16 3:59PM EDT | 2024-09-27 | 1.38 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| LLY241004C01000000 | 2024-09-16 3:51PM EDT | 2024-10-04 | 3.15 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| LLY241011C01000000 | 2024-09-16 12:25PM EDT | 2024-10-11 | 5.28 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| LLY241018C01000000 | 2024-09-16 3:46PM EDT | 2024-10-18 | 7.31 | 0.00 | 0.00 | 0.00 | - | 451 | 0 | 6.25% |
| LLY241025C01000000 | 2024-09-16 3:47PM EDT | 2024-10-25 | 9.92 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| LLY241115C01000000 | 2024-09-16 3:46PM EDT | 2024-11-15 | 25.50 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| LLY250117C01000000 | 2024-09-16 3:52PM EDT | 2025-01-17 | 47.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| LLY250221C01000000 | 2024-09-16 3:37PM EDT | 2025-02-21 | 55.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LLY250321C01000000 | 2024-09-16 3:29PM EDT | 2025-03-21 | 62.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| LLY250417C01000000 | 2024-09-05 3:24PM EDT | 2025-04-17 | 66.64 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| LLY250620C01000000 | 2024-09-16 3:48PM EDT | 2025-06-20 | 84.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| LLY250815C01000000 | 2024-09-13 2:23PM EDT | 2025-08-15 | 98.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LLY250919C01000000 | 2024-09-16 12:42PM EDT | 2025-09-19 | 104.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| LLY251219C01000000 | 2024-09-11 12:04PM EDT | 2025-12-19 | 116.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| LLY260116C01000000 | 2024-09-16 3:56PM EDT | 2026-01-16 | 125.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LLY261218C01000000 | 2024-09-13 2:08PM EDT | 2026-12-18 | 179.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240920P01000000 | 2024-09-16 1:44PM EDT | 2024-09-20 | 74.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240927P01000000 | 2024-09-16 10:23AM EDT | 2024-09-27 | 75.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LLY241004P01000000 | 2024-09-09 12:07PM EDT | 2024-10-04 | 97.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY241011P01000000 | 2024-09-10 10:37AM EDT | 2024-10-11 | 94.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY241018P01000000 | 2024-09-13 11:11AM EDT | 2024-10-18 | 72.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY241025P01000000 | 2024-09-11 10:25AM EDT | 2024-10-25 | 102.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY241115P01000000 | 2024-09-12 11:00AM EDT | 2024-11-15 | 92.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY250117P01000000 | 2024-09-04 3:05PM EDT | 2025-01-17 | 98.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LLY250221P01000000 | 2024-09-04 2:03PM EDT | 2025-02-21 | 103.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250321P01000000 | 2024-09-12 3:02PM EDT | 2025-03-21 | 114.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY250417P01000000 | 2024-09-06 3:46PM EDT | 2025-04-17 | 135.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250620P01000000 | 2024-09-13 12:46PM EDT | 2025-06-20 | 129.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY250815P01000000 | 2024-09-05 1:25PM EDT | 2025-08-15 | 148.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY251219P01000000 | 2024-09-04 11:46AM EDT | 2025-12-19 | 143.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY260116P01000000 | 2024-08-29 10:48AM EDT | 2026-01-16 | 145.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY261218P01000000 | 2024-09-03 1:57PM EDT | 2026-12-18 | 173.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.