U.S. markets closed
F S&P 500
5,491.50 -12.50 (-0.23%) F Dow Jones
40,727.00 -71.00 (-0.17%) F Nasdaq
18,807.50 -56.50 (-0.30%) E-mini Russell 2000 Index Futur
2,094.20 -6.80 (-0.32%) Petróleo
66.03 +0.28 (+0.43%) Oro
2,546.00 +2.90 (+0.11%)
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:1300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240920C01300000 | 2024-09-09 9:31AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.05 | 0.00 | - | 19 | 49 | 69.53% |
| LLY241018C01300000 | 2024-09-05 3:51PM EDT | 2024-10-18 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 14 | 41.90% |
| LLY241115C01300000 | 2024-09-09 1:32PM EDT | 2024-11-15 | 0.72 | 0.32 | 1.75 | 0.00 | - | 2 | 55 | 43.36% |
| LLY250117C01300000 | 2024-09-09 12:44PM EDT | 2025-01-17 | 3.30 | 1.80 | 5.60 | 0.00 | - | 11 | 350 | 38.32% |
| LLY250221C01300000 | 2024-09-09 1:50PM EDT | 2025-02-21 | 5.45 | 5.30 | 5.95 | 0.00 | - | 5 | 31 | 34.42% |
| LLY250321C01300000 | 2024-09-10 11:58AM EDT | 2025-03-21 | 7.30 | 7.20 | 7.90 | -6.05 | -45.32% | 1 | 64 | 33.86% |
| LLY250417C01300000 | 2024-09-09 10:21AM EDT | 2025-04-17 | 10.00 | 9.50 | 10.35 | 0.00 | - | 1 | 2 | 33.80% |
| LLY250620C01300000 | 2024-09-09 10:20AM EDT | 2025-06-20 | 16.65 | 15.80 | 17.00 | 0.00 | - | 1 | 43 | 33.89% |
| LLY250815C01300000 | 2024-09-10 2:35PM EDT | 2025-08-15 | 23.55 | 21.75 | 24.10 | -11.30 | -32.42% | 3 | 3 | 34.37% |
| LLY251219C01300000 | 2024-09-10 3:20PM EDT | 2025-12-19 | 38.30 | 36.20 | 40.50 | +0.23 | +0.60% | 2 | 123 | 35.04% |
| LLY260116C01300000 | 2024-09-10 2:39PM EDT | 2026-01-16 | 42.00 | 39.65 | 42.35 | -1.00 | -2.33% | 3 | 1,026 | 34.61% |
| LLY261218C01300000 | 2024-09-06 3:10PM EDT | 2026-12-18 | 86.54 | 78.60 | 86.00 | 0.00 | - | 44 | 52 | 36.05% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240920P01300000 | 2024-08-15 3:50PM EDT | 2024-09-20 | 372.49 | 395.15 | 402.50 | 0.00 | - | 1 | 0 | 76.76% |
| LLY250221P01300000 | 2024-08-20 12:44PM EDT | 2025-02-21 | 357.30 | 394.80 | 401.80 | 0.00 | - | - | 0 | 30.32% |
| LLY250620P01300000 | 2024-08-30 10:38AM EDT | 2025-06-20 | 351.67 | 394.45 | 403.30 | 0.00 | - | 2 | 0 | 24.91% |
| LLY260116P01300000 | 2024-08-09 2:44PM EDT | 2026-01-16 | 414.30 | 397.10 | 405.00 | 0.00 | - | - | 115 | 20.18% |
| LLY261218P01300000 | 2024-07-18 2:10PM EDT | 2026-12-18 | 453.70 | 392.00 | 401.00 | 0.00 | - | 6 | 0 | 13.01% |
© 2024 Yahoo. Todos los derechos reservados.