U.S. markets open in 5 hours 5 minutes
F S&P 500
5,710.25 -7.50 (-0.13%) F Dow Jones
42,044.00 -13.00 (-0.03%) F Nasdaq
19,806.25 -44.00 (-0.22%) E-mini Russell 2000 Index Futur
2,270.10 -7.00 (-0.31%) Petróleo
71.70 -0.25 (-0.35%) Oro
2,631.90 +17.30 (+0.66%)
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:770.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240920C00770000 | 2024-09-19 9:58AM EDT | 2024-09-20 | 138.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY241011C00770000 | 2024-09-05 9:30AM EDT | 2024-10-11 | 173.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY241018C00770000 | 2024-09-17 2:11PM EDT | 2024-10-18 | 143.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY241115C00770000 | 2024-09-18 2:10PM EDT | 2024-11-15 | 156.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250117C00770000 | 2024-09-16 2:27PM EDT | 2025-01-17 | 184.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LLY250221C00770000 | 2024-09-19 3:34PM EDT | 2025-02-21 | 181.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250321C00770000 | 2024-09-17 11:07AM EDT | 2025-03-21 | 186.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY250620C00770000 | 2024-09-19 10:22AM EDT | 2025-06-20 | 199.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY250815C00770000 | 2024-08-13 10:55AM EDT | 2025-08-15 | 217.85 | 229.70 | 237.75 | 0.00 | - | - | 1 | 48.89% |
| LLY251219C00770000 | 2024-08-05 12:16PM EDT | 2025-12-19 | 155.00 | 259.05 | 266.65 | 0.00 | - | 1 | 24 | 50.04% |
| LLY260116C00770000 | 2024-08-12 3:36PM EDT | 2026-01-16 | 226.90 | 241.20 | 249.00 | 0.00 | - | 1 | 98 | 43.57% |
| LLY261218C00770000 | 2024-09-18 11:48AM EDT | 2026-12-18 | 276.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240920P00770000 | 2024-09-19 3:20PM EDT | 2024-09-20 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| LLY240927P00770000 | 2024-09-19 12:02PM EDT | 2024-09-27 | 0.32 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| LLY241011P00770000 | 2024-09-11 3:40PM EDT | 2024-10-11 | 2.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LLY241018P00770000 | 2024-09-19 12:37PM EDT | 2024-10-18 | 1.63 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| LLY241025P00770000 | 2024-09-09 9:31AM EDT | 2024-10-25 | 3.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LLY241115P00770000 | 2024-09-19 3:45PM EDT | 2024-11-15 | 8.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LLY250117P00770000 | 2024-09-19 11:28AM EDT | 2025-01-17 | 17.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| LLY250221P00770000 | 2024-09-13 9:47AM EDT | 2025-02-21 | 20.67 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| LLY250321P00770000 | 2024-09-19 3:58PM EDT | 2025-03-21 | 26.50 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| LLY250417P00770000 | 2024-09-11 9:39AM EDT | 2025-04-17 | 33.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY250620P00770000 | 2024-09-05 10:46AM EDT | 2025-06-20 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY251219P00770000 | 2024-08-16 10:31AM EDT | 2025-12-19 | 57.79 | 53.25 | 58.55 | 0.00 | - | 1 | 16 | 31.41% |
| LLY260116P00770000 | 2024-08-29 10:48AM EDT | 2026-01-16 | 51.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY261218P00770000 | 2024-08-27 12:37PM EDT | 2026-12-18 | 76.25 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
© 2024 Yahoo. Todos los derechos reservados.