U.S. markets closed
F S&P 500
5,795.25 -5.25 (-0.09%) F Dow Jones
42,339.00 -36.00 (-0.08%) F Nasdaq
20,276.25 -22.25 (-0.11%) E-mini Russell 2000 Index Futur
2,211.40 -2.30 (-0.10%) Petróleo
73.92 +0.35 (+0.48%) Oro
2,640.20 +4.80 (+0.18%)
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:850.00
Opciones de comprapor11 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241011C00850000 | 2024-10-08 12:29PM EDT | 2024-10-11 | 62.35 | 62.25 | 66.90 | +13.41 | +27.40% | 8 | 24 | 67.72% |
| LLY241018C00850000 | 2024-10-08 2:17PM EDT | 2024-10-18 | 67.15 | 64.40 | 68.20 | +14.15 | +26.70% | 23 | 426 | 41.26% |
| LLY241025C00850000 | 2024-10-08 2:44PM EDT | 2024-10-25 | 72.00 | 68.15 | 71.80 | +10.00 | +16.13% | 5 | 29 | 39.10% |
| LLY241101C00850000 | 2024-10-08 12:31PM EDT | 2024-11-01 | 78.40 | 77.25 | 80.70 | +18.40 | +30.67% | 5 | 45 | 45.76% |
| LLY241108C00850000 | 2024-10-04 11:07AM EDT | 2024-11-08 | 63.19 | 82.05 | 89.05 | 0.00 | - | 5 | 5 | 49.78% |
| LLY241115C00850000 | 2024-10-08 2:17PM EDT | 2024-11-15 | 89.50 | 85.80 | 88.25 | +11.20 | +14.30% | 3 | 426 | 44.16% |
| LLY250117C00850000 | 2024-10-08 3:54PM EDT | 2025-01-17 | 108.02 | 106.25 | 109.05 | +7.47 | +7.43% | 3 | 206 | 39.41% |
| LLY250221C00850000 | 2024-10-07 3:06PM EDT | 2025-02-21 | 112.15 | 117.40 | 121.75 | 0.00 | - | 1 | 67 | 40.23% |
| LLY250417C00850000 | 2024-10-08 3:48PM EDT | 2025-04-17 | 134.40 | 132.85 | 135.85 | -12.00 | -8.20% | 1 | 1 | 39.75% |
| LLY261218C00850000 | 2024-10-07 11:32AM EDT | 2026-12-18 | 231.01 | 232.40 | 240.80 | 0.00 | - | 1 | 37 | 40.39% |
| LLY270115C00850000 | 2024-09-27 9:31AM EDT | 2027-01-15 | 225.00 | 235.10 | 243.70 | 0.00 | - | 1 | 1 | 40.28% |
Opciones de ventapor11 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241011P00850000 | 2024-10-08 3:59PM EDT | 2024-10-11 | 0.12 | 0.12 | 0.15 | -0.75 | -86.21% | 154 | 1,286 | 36.52% |
| LLY241018P00850000 | 2024-10-08 3:55PM EDT | 2024-10-18 | 1.83 | 1.71 | 2.00 | -1.77 | -49.17% | 113 | 1,451 | 32.65% |
| LLY241025P00850000 | 2024-10-08 3:01PM EDT | 2024-10-25 | 3.77 | 3.55 | 4.20 | -3.04 | -44.64% | 62 | 664 | 30.99% |
| LLY241101P00850000 | 2024-10-08 1:39PM EDT | 2024-11-01 | 12.60 | 12.05 | 13.10 | -3.30 | -20.75% | 7 | 73 | 40.42% |
| LLY241108P00850000 | 2024-10-08 11:25AM EDT | 2024-11-08 | 17.28 | 15.65 | 18.20 | -8.57 | -33.15% | 1 | 784 | 41.70% |
| LLY241115P00850000 | 2024-10-08 3:52PM EDT | 2024-11-15 | 19.02 | 18.75 | 19.60 | -6.07 | -24.19% | 395 | 754 | 39.13% |
| LLY241122P00850000 | 2024-10-07 3:25PM EDT | 2024-11-22 | 20.12 | 19.85 | 22.25 | -5.81 | -22.41% | 1 | 13 | 38.47% |
| LLY250117P00850000 | 2024-10-08 12:53PM EDT | 2025-01-17 | 34.80 | 32.95 | 34.70 | -4.77 | -12.05% | 4 | 664 | 33.22% |
| LLY250221P00850000 | 2024-10-07 3:13PM EDT | 2025-02-21 | 48.75 | 42.60 | 45.80 | 0.00 | - | 4 | 195 | 34.21% |
| LLY250417P00850000 | 2024-10-01 3:11PM EDT | 2025-04-17 | 63.50 | 50.65 | 52.60 | 0.00 | - | 11 | 13 | 31.71% |
| LLY261218P00850000 | 2024-10-08 2:51PM EDT | 2026-12-18 | 110.95 | 108.20 | 114.05 | -12.05 | -9.80% | 2 | 643 | 27.79% |
| LLY270115P00850000 | 2024-10-07 9:41AM EDT | 2027-01-15 | 116.35 | 109.25 | 115.60 | 0.00 | - | 10 | 11 | 27.62% |
© 2024 Yahoo. Todos los derechos reservados.