U.S. markets open in 3 hours 29 minutes
F S&P 500
5,455.00 +35.50 (+0.66%) F Dow Jones
40,636.00 +229.00 (+0.57%) F Nasdaq
18,612.00 +153.75 (+0.83%) E-mini Russell 2000 Index Futur
2,101.10 +4.60 (+0.22%) Petróleo
68.38 +0.71 (+1.05%) Oro
2,525.10 +0.50 (+0.02%)
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
Antes de la apertura del mercado:
Precio de ejercicio:680.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240913C00680000 | 2024-08-08 11:48AM EDT | 2024-09-13 | 156.28 | 220.00 | 227.60 | 0.00 | - | - | 30 | 123.90% |
| LLY240920C00680000 | 2024-08-29 10:14AM EDT | 2024-09-20 | 270.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240927C00680000 | 2024-08-14 9:53AM EDT | 2024-09-27 | 242.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY241018C00680000 | 2024-08-20 9:50AM EDT | 2024-10-18 | 286.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY241115C00680000 | 2024-08-08 1:27PM EDT | 2024-11-15 | 176.15 | 231.75 | 237.45 | 0.00 | - | 4 | 13 | 57.01% |
| LLY250117C00680000 | 2024-08-27 10:04AM EDT | 2025-01-17 | 307.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY250221C00680000 | 2024-08-14 3:16PM EDT | 2025-02-21 | 277.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250321C00680000 | 2024-09-04 3:54PM EDT | 2025-03-21 | 292.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LLY250620C00680000 | 2024-07-25 1:50PM EDT | 2025-06-20 | 199.00 | 309.55 | 316.70 | 0.00 | - | 4 | 4 | 65.98% |
| LLY251219C00680000 | 2024-08-14 12:24PM EDT | 2025-12-19 | 316.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LLY260116C00680000 | 2024-07-25 9:56AM EDT | 2026-01-16 | 236.00 | 338.00 | 346.45 | 0.00 | - | 2 | 37 | 59.35% |
| LLY261218C00680000 | 2024-06-03 9:46AM EDT | 2026-12-18 | 280.00 | 328.00 | 335.90 | 0.00 | - | 2 | 0 | 44.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240920P00680000 | 2024-09-03 3:20PM EDT | 2024-09-20 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LLY240927P00680000 | 2024-09-03 12:44PM EDT | 2024-09-27 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LLY241018P00680000 | 2024-09-03 12:07PM EDT | 2024-10-18 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY241115P00680000 | 2024-09-05 11:39AM EDT | 2024-11-15 | 3.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| LLY250117P00680000 | 2024-09-06 3:56PM EDT | 2025-01-17 | 9.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LLY250221P00680000 | 2024-08-30 12:09PM EDT | 2025-02-21 | 8.33 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| LLY250321P00680000 | 2024-09-04 2:47PM EDT | 2025-03-21 | 11.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| LLY250417P00680000 | 2024-09-06 1:48PM EDT | 2025-04-17 | 17.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| LLY250620P00680000 | 2024-08-27 10:02AM EDT | 2025-06-20 | 15.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LLY250815P00680000 | 2024-09-03 11:50AM EDT | 2025-08-15 | 19.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| LLY251219P00680000 | 2024-07-26 10:45AM EDT | 2025-12-19 | 51.00 | 30.75 | 34.70 | 0.00 | - | 10 | 24 | 31.97% |
| LLY260116P00680000 | 2024-08-29 10:50AM EDT | 2026-01-16 | 30.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY261218P00680000 | 2024-09-03 11:01AM EDT | 2026-12-18 | 48.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.