U.S. markets closed
F S&P 500
5,631.00 +1.25 (+0.02%) F Dow Jones
41,466.00 +39.00 (+0.09%) F Nasdaq
19,518.25 -12.00 (-0.06%) E-mini Russell 2000 Index Futur
2,192.30 +7.50 (+0.34%) Petróleo
68.98 +0.33 (+0.48%) Oro
2,612.60 +1.90 (+0.07%)
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:760.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240920C00760000 | 2024-09-06 3:21PM EDT | 2024-09-20 | 148.00 | 162.45 | 169.00 | 0.00 | - | 6 | 117 | 100.73% |
| LLY240927C00760000 | 2024-09-04 12:39PM EDT | 2024-09-27 | 193.30 | 163.70 | 169.40 | 0.00 | - | 4 | 4 | 69.89% |
| LLY241018C00760000 | 2024-09-12 12:57PM EDT | 2024-10-18 | 174.73 | 167.45 | 173.95 | 0.00 | - | 7 | 71 | 52.73% |
| LLY241115C00760000 | 2024-09-04 9:40AM EDT | 2024-11-15 | 205.00 | 175.40 | 181.70 | 0.00 | - | 3 | 147 | 52.81% |
| LLY250117C00760000 | 2024-09-10 12:02PM EDT | 2025-01-17 | 172.22 | 189.40 | 194.75 | 0.00 | - | 1 | 273 | 46.37% |
| LLY250221C00760000 | 2024-09-05 11:08AM EDT | 2025-02-21 | 193.48 | 197.30 | 201.55 | 0.00 | - | 1 | 11 | 44.90% |
| LLY250321C00760000 | 2024-09-03 3:41PM EDT | 2025-03-21 | 231.00 | 203.40 | 206.40 | 0.00 | - | 2 | 27 | 43.91% |
| LLY250620C00760000 | 2024-09-06 3:58PM EDT | 2025-06-20 | 206.33 | 217.40 | 224.20 | 0.00 | - | 1 | 34 | 43.28% |
| LLY251219C00760000 | 2024-07-30 11:14AM EDT | 2025-12-19 | 148.00 | 263.85 | 270.75 | 0.00 | - | 1 | 89 | 47.64% |
| LLY260116C00760000 | 2024-08-12 9:59AM EDT | 2026-01-16 | 243.68 | 233.75 | 239.45 | 0.00 | - | 4 | 36 | 37.19% |
| LLY261218C00760000 | 2024-09-09 1:01PM EDT | 2026-12-18 | 280.32 | 289.00 | 298.00 | 0.00 | - | 2 | 22 | 41.57% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240920P00760000 | 2024-09-13 2:40PM EDT | 2024-09-20 | 0.12 | 0.10 | 0.35 | -0.28 | -70.00% | 16 | 1,495 | 71.14% |
| LLY240927P00760000 | 2024-08-29 12:16PM EDT | 2024-09-27 | 1.02 | 0.28 | 2.33 | 0.00 | - | 8 | 9 | 59.86% |
| LLY241004P00760000 | 2024-09-06 3:42PM EDT | 2024-10-04 | 2.06 | 0.47 | 3.50 | 0.00 | - | 10 | 8 | 51.53% |
| LLY241018P00760000 | 2024-09-13 1:31PM EDT | 2024-10-18 | 1.79 | 1.19 | 2.06 | -0.66 | -26.94% | 2 | 141 | 39.39% |
| LLY241115P00760000 | 2024-09-13 2:19PM EDT | 2024-11-15 | 7.92 | 7.60 | 9.30 | +0.37 | +4.90% | 11 | 200 | 42.19% |
| LLY250117P00760000 | 2024-09-13 11:48AM EDT | 2025-01-17 | 15.80 | 15.25 | 15.95 | +1.55 | +10.88% | 2 | 239 | 35.44% |
| LLY250221P00760000 | 2024-08-29 1:33PM EDT | 2025-02-21 | 17.60 | 20.00 | 20.95 | 0.00 | - | 1 | 11 | 34.70% |
| LLY250321P00760000 | 2024-09-11 3:49PM EDT | 2025-03-21 | 25.50 | 23.10 | 24.45 | 0.00 | - | 1 | 44 | 34.07% |
| LLY250417P00760000 | 2024-08-29 12:42PM EDT | 2025-04-17 | 22.01 | 25.75 | 27.55 | 0.00 | - | - | 1 | 33.51% |
| LLY250620P00760000 | 2024-09-10 3:18PM EDT | 2025-06-20 | 38.24 | 32.95 | 35.25 | 0.00 | - | 3 | 73 | 32.85% |
| LLY250815P00760000 | 2024-09-03 3:03PM EDT | 2025-08-15 | 34.85 | 38.95 | 42.45 | 0.00 | - | - | 6 | 32.79% |
| LLY251219P00760000 | 2024-08-27 10:31AM EDT | 2025-12-19 | 46.43 | 50.30 | 55.90 | 0.00 | - | 2 | 18 | 32.24% |
| LLY260116P00760000 | 2024-09-11 12:38PM EDT | 2026-01-16 | 56.88 | 52.25 | 56.40 | 0.00 | - | 1 | 23 | 31.45% |
| LLY261218P00760000 | 2024-09-12 9:31AM EDT | 2026-12-18 | 70.10 | 75.40 | 83.80 | 0.00 | - | 10 | 43 | 30.46% |
© 2024 Yahoo. Todos los derechos reservados.