Eli Lilly and Company (LLY)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:02PM EDT
Fuera de horario:
Precio de ejercicio:800.00
Opciones de comprapor27 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240927C00800000 | 2024-09-05 11:20AM EDT | 2024-09-27 | 115.69 | 119.75 | 125.65 | 0.00 | - | 1 | 5 | 59.18% |
| LLY241011C00800000 | 2024-09-20 11:38AM EDT | 2024-10-11 | 129.55 | 121.05 | 128.95 | +12.01 | +10.22% | 1 | 10 | 53.35% |
| LLY241018C00800000 | 2024-09-20 1:12PM EDT | 2024-10-18 | 126.85 | 122.55 | 130.10 | +5.82 | +4.81% | 33 | 219 | 48.37% |
| LLY241025C00800000 | 2024-09-16 1:26PM EDT | 2024-10-25 | 135.46 | 124.15 | 131.70 | 0.00 | - | 1 | 3 | 45.82% |
| LLY241115C00800000 | 2024-09-20 1:31PM EDT | 2024-11-15 | 147.00 | 136.00 | 140.25 | +14.70 | +11.11% | 1 | 152 | 45.69% |
| LLY250117C00800000 | 2024-09-20 12:32PM EDT | 2025-01-17 | 157.44 | 151.20 | 156.85 | +8.34 | +5.59% | 5 | 635 | 42.09% |
| LLY250221C00800000 | 2024-09-18 12:12PM EDT | 2025-02-21 | 156.22 | 161.20 | 165.95 | 0.00 | - | 7 | 90 | 41.81% |
| LLY250321C00800000 | 2024-09-19 12:10PM EDT | 2025-03-21 | 158.00 | 167.05 | 171.25 | 0.00 | - | 6 | 147 | 40.97% |
| LLY250417C00800000 | 2024-09-19 12:02PM EDT | 2025-04-17 | 163.13 | 173.00 | 176.45 | 0.00 | - | 2 | 3 | 40.50% |
| LLY250620C00800000 | 2024-09-17 1:06PM EDT | 2025-06-20 | 178.68 | 184.95 | 191.00 | 0.00 | - | 2 | 235 | 40.89% |
| LLY250815C00800000 | 2024-09-17 10:01AM EDT | 2025-08-15 | 194.00 | 195.05 | 202.00 | 0.00 | - | 2 | 2 | 40.95% |
| LLY251219C00800000 | 2024-09-06 3:19PM EDT | 2025-12-19 | 208.85 | 214.95 | 221.05 | 0.00 | - | 40 | 112 | 40.21% |
| LLY260116C00800000 | 2024-09-18 3:03PM EDT | 2026-01-16 | 215.00 | 218.80 | 224.70 | 0.00 | - | 1 | 265 | 40.02% |
| LLY261218C00800000 | 2024-09-13 11:04AM EDT | 2026-12-18 | 280.00 | 263.00 | 272.00 | 0.00 | - | 2 | 120 | 40.63% |
Opciones de ventapor27 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240927P00800000 | 2024-09-20 2:23PM EDT | 2024-09-27 | 0.14 | 0.05 | 0.18 | -0.38 | -73.08% | 16 | 133 | 43.99% |
| LLY241004P00800000 | 2024-09-20 11:38AM EDT | 2024-10-04 | 0.49 | 0.29 | 1.18 | -0.57 | -53.77% | 12 | 50 | 41.65% |
| LLY241011P00800000 | 2024-09-19 1:59PM EDT | 2024-10-11 | 1.55 | 0.56 | 2.00 | 0.00 | - | 1 | 6 | 37.85% |
| LLY241018P00800000 | 2024-09-20 3:47PM EDT | 2024-10-18 | 1.77 | 1.58 | 2.05 | -0.70 | -28.34% | 65 | 682 | 32.95% |
| LLY241025P00800000 | 2024-09-20 1:03PM EDT | 2024-10-25 | 2.45 | 2.33 | 4.40 | -1.05 | -30.00% | 9 | 64 | 35.46% |
| LLY241101P00800000 | 2024-09-20 3:34PM EDT | 2024-11-01 | 6.31 | 4.75 | 7.25 | -3.59 | -36.26% | 7 | 31 | 37.39% |
| LLY241115P00800000 | 2024-09-20 1:48PM EDT | 2024-11-15 | 9.70 | 9.15 | 10.90 | -2.61 | -21.20% | 43 | 554 | 37.07% |
| LLY250117P00800000 | 2024-09-19 3:39PM EDT | 2025-01-17 | 20.11 | 20.40 | 21.25 | -2.24 | -10.02% | 5 | 1,106 | 33.07% |
| LLY250221P00800000 | 2024-09-19 10:38AM EDT | 2025-02-21 | 30.97 | 25.50 | 28.35 | 0.00 | - | 1 | 224 | 33.17% |
| LLY250321P00800000 | 2024-09-19 2:56PM EDT | 2025-03-21 | 30.50 | 30.65 | 32.00 | -3.65 | -10.69% | 1 | 518 | 32.37% |
| LLY250417P00800000 | 2024-09-13 2:00PM EDT | 2025-04-17 | 34.37 | 34.30 | 35.95 | 0.00 | - | 3 | 27 | 32.05% |
| LLY250620P00800000 | 2024-09-20 2:23PM EDT | 2025-06-20 | 42.30 | 42.35 | 44.25 | -4.27 | -9.17% | 1 | 191 | 31.33% |
| LLY250815P00800000 | 2024-09-17 2:26PM EDT | 2025-08-15 | 49.50 | 47.85 | 53.75 | -4.80 | -8.84% | 1 | 27 | 31.88% |
| LLY250919P00800000 | 2024-09-16 10:30AM EDT | 2025-09-19 | 53.90 | 52.05 | 54.90 | 0.00 | - | 1 | 16 | 30.69% |
| LLY251219P00800000 | 2024-09-20 10:00AM EDT | 2025-12-19 | 61.00 | 61.55 | 64.80 | -4.35 | -6.66% | 1 | 193 | 30.34% |
| LLY260116P00800000 | 2024-09-17 3:50PM EDT | 2026-01-16 | 69.60 | 62.55 | 66.65 | 0.00 | - | 10 | 1,562 | 29.97% |
| LLY261218P00800000 | 2024-09-03 1:07PM EDT | 2026-12-18 | 84.40 | 88.75 | 96.95 | 0.00 | - | 7 | 965 | 29.45% |
© 2024 Yahoo. Todos los derechos reservados.