U.S. markets closed
F S&P 500
5,565.00 +3.75 (+0.07%) F Dow Jones
40,923.00 +17.00 (+0.04%) F Nasdaq
19,293.75 +22.75 (+0.12%) E-mini Russell 2000 Index Futur
2,107.40 +1.40 (+0.07%) Petróleo
67.64 +0.33 (+0.49%) Oro
2,543.00 +0.60 (+0.02%)
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:560.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240920C00560000 | 2024-07-25 10:43AM EDT | 2024-09-20 | 265.34 | 391.50 | 397.00 | 0.00 | - | 2 | 10 | 332.21% |
| LLY241018C00560000 | 2024-07-29 10:43AM EDT | 2024-10-18 | 258.51 | 387.50 | 393.80 | 0.00 | - | 1 | 2 | 157.29% |
| LLY250117C00560000 | 2024-09-11 9:36AM EDT | 2025-01-17 | 354.45 | 368.75 | 377.00 | -46.75 | -11.65% | 2 | 299 | 64.07% |
| LLY250321C00560000 | 2024-07-29 12:33PM EDT | 2025-03-21 | 273.82 | 403.35 | 411.65 | 0.00 | - | 1 | 2 | 82.01% |
| LLY250620C00560000 | 2024-08-06 3:03PM EDT | 2025-06-20 | 278.20 | 374.00 | 382.25 | 0.00 | - | 1 | 2 | 51.00% |
| LLY251219C00560000 | 2024-07-22 3:30PM EDT | 2025-12-19 | 354.74 | 431.00 | 440.00 | 0.00 | - | 1 | 42 | 64.79% |
| LLY260116C00560000 | 2024-08-19 1:12PM EDT | 2026-01-16 | 409.77 | 401.00 | 407.60 | 0.00 | - | 2 | 27 | 51.13% |
| LLY261218C00560000 | 2024-08-08 10:01AM EDT | 2026-12-18 | 360.00 | 409.00 | 418.00 | 0.00 | - | 1 | 48 | 42.89% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240913P00560000 | 2024-08-07 1:58PM EDT | 2024-09-13 | 2.38 | 0.00 | 0.50 | 0.00 | - | - | 8 | 264.84% |
| LLY240920P00560000 | 2024-08-30 11:31AM EDT | 2024-09-20 | 0.09 | 0.00 | 2.75 | 0.00 | - | 20 | 33 | 156.13% |
| LLY241004P00560000 | 2024-09-03 3:34PM EDT | 2024-10-04 | 2.27 | 0.00 | 3.95 | 0.00 | - | - | 1 | 103.52% |
| LLY241018P00560000 | 2024-08-30 10:31AM EDT | 2024-10-18 | 0.20 | 0.13 | 2.84 | 0.00 | - | 1 | 24 | 77.93% |
| LLY241115P00560000 | 2024-09-05 3:54PM EDT | 2024-11-15 | 0.90 | 0.47 | 2.50 | 0.00 | - | 4 | 73 | 58.80% |
| LLY250117P00560000 | 2024-08-21 11:59AM EDT | 2025-01-17 | 2.57 | 1.19 | 5.10 | 0.00 | - | 2 | 541 | 52.41% |
| LLY250221P00560000 | 2024-08-09 10:46AM EDT | 2025-02-21 | 5.90 | 2.25 | 8.55 | 0.00 | - | - | 10 | 52.16% |
| LLY250321P00560000 | 2024-09-06 3:09PM EDT | 2025-03-21 | 5.80 | 2.27 | 8.00 | 0.00 | - | 1 | 69 | 47.43% |
| LLY250417P00560000 | 2024-09-06 12:08PM EDT | 2025-04-17 | 6.30 | 2.90 | 8.10 | 0.00 | - | 1 | 2 | 44.52% |
| LLY250620P00560000 | 2024-09-06 3:28PM EDT | 2025-06-20 | 8.50 | 4.75 | 9.95 | 0.00 | - | 2 | 27 | 41.16% |
| LLY251219P00560000 | 2024-09-04 11:17AM EDT | 2025-12-19 | 16.65 | 13.75 | 18.25 | 0.00 | - | 1 | 16 | 37.91% |
| LLY260116P00560000 | 2024-09-11 9:46AM EDT | 2026-01-16 | 17.00 | 15.15 | 18.90 | +3.00 | +21.43% | 1 | 47 | 37.21% |
| LLY261218P00560000 | 2024-09-04 9:32AM EDT | 2026-12-18 | 29.60 | 25.10 | 29.85 | 0.00 | - | 1 | 14 | 33.30% |
© 2024 Yahoo. Todos los derechos reservados.