U.S. markets closed
F S&P 500
5,433.25 +13.75 (+0.25%) F Dow Jones
40,490.00 +83.00 (+0.21%) F Nasdaq
18,526.75 +68.50 (+0.37%) E-mini Russell 2000 Index Futur
2,096.00 -0.50 (-0.02%) Petróleo
68.60 +0.93 (+1.37%) Oro
2,527.10 +2.50 (+0.10%)
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:630.00
Opciones de comprapor13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240913C00630000 | 2024-09-04 9:32AM EDT | 2024-09-13 | 314.95 | 270.10 | 278.00 | +314.95 | - | - | 2 | 157.50% |
| LLY240920C00630000 | 2024-09-04 2:38PM EDT | 2024-09-20 | 315.35 | 272.10 | 278.90 | 0.00 | - | 1 | 270 | 115.76% |
| LLY241018C00630000 | 2024-07-25 12:53PM EDT | 2024-10-18 | 204.43 | 325.15 | 330.80 | 0.00 | - | 2 | 2 | 156.43% |
| LLY241115C00630000 | 2024-08-08 2:34PM EDT | 2024-11-15 | 227.40 | 279.00 | 286.40 | 0.00 | - | 5 | 7 | 65.07% |
| LLY250117C00630000 | 2024-08-20 9:40AM EDT | 2025-01-17 | 342.00 | 288.45 | 293.95 | 0.00 | - | 2 | 199 | 56.30% |
| LLY250321C00630000 | 2024-08-02 9:30AM EDT | 2025-03-21 | 220.20 | 346.90 | 356.00 | 0.00 | - | 1 | 11 | 84.66% |
| LLY250620C00630000 | 2024-06-07 1:29PM EDT | 2025-06-20 | 270.99 | 319.50 | 327.95 | 0.00 | - | 2 | 2 | 56.47% |
| LLY251219C00630000 | 2024-08-23 9:31AM EDT | 2025-12-19 | 378.56 | 324.20 | 333.00 | 0.00 | - | 1 | 22 | 47.69% |
| LLY260116C00630000 | 2024-08-30 3:54PM EDT | 2026-01-16 | 384.35 | 328.20 | 335.80 | 0.00 | - | 1 | 46 | 47.35% |
| LLY261218C00630000 | 2024-08-23 9:31AM EDT | 2026-12-18 | 416.24 | 359.00 | 367.00 | 0.00 | - | 1 | 2 | 45.10% |
Opciones de ventapor13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240920P00630000 | 2024-09-06 12:41PM EDT | 2024-09-20 | 0.53 | 0.13 | 0.53 | +0.30 | +130.43% | 1 | 102 | 83.40% |
| LLY241018P00630000 | 2024-08-30 3:52PM EDT | 2024-10-18 | 0.59 | 0.40 | 2.11 | 0.00 | - | 1 | 219 | 55.10% |
| LLY241115P00630000 | 2024-09-06 1:37PM EDT | 2024-11-15 | 2.84 | 1.58 | 3.15 | -1.21 | -29.88% | 34 | 46 | 49.81% |
| LLY250117P00630000 | 2024-09-06 1:43PM EDT | 2025-01-17 | 6.10 | 5.50 | 7.55 | +1.09 | +21.76% | 10 | 410 | 43.60% |
| LLY250221P00630000 | 2024-09-05 3:58PM EDT | 2025-02-21 | 8.15 | 7.70 | 9.35 | 0.00 | - | 1 | 14 | 40.93% |
| LLY250321P00630000 | 2024-08-22 11:44AM EDT | 2025-03-21 | 7.25 | 6.75 | 12.65 | 0.00 | - | 25 | 49 | 41.18% |
| LLY250620P00630000 | 2024-09-04 3:41PM EDT | 2025-06-20 | 11.85 | 12.75 | 17.65 | 0.00 | - | 2 | 62 | 37.62% |
| LLY250815P00630000 | 2024-08-12 1:13PM EDT | 2025-08-15 | 24.15 | 16.00 | 19.10 | 0.00 | - | - | 2 | 35.29% |
| LLY251219P00630000 | 2024-08-26 12:58PM EDT | 2025-12-19 | 24.25 | 24.60 | 27.90 | 0.00 | - | 15 | 18 | 34.43% |
| LLY260116P00630000 | 2024-08-20 3:18PM EDT | 2026-01-16 | 26.30 | 26.35 | 33.00 | 0.00 | - | 10 | 52 | 35.66% |
| LLY261218P00630000 | 2024-08-27 9:53AM EDT | 2026-12-18 | 38.86 | 43.30 | 51.00 | 0.00 | - | 1 | 23 | 33.09% |
© 2024 Yahoo. Todos los derechos reservados.