U.S. markets closed
F S&P 500
5,709.75 -8.00 (-0.14%) F Dow Jones
42,052.00 -5.00 (-0.01%) F Nasdaq
19,810.50 -39.75 (-0.20%) E-mini Russell 2000 Index Futur
2,273.00 -4.10 (-0.18%) Petróleo
72.01 +0.06 (+0.08%) Oro
2,612.10 -2.50 (-0.10%)
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:590.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240920C00590000 | 2024-08-30 2:44PM EDT | 2024-09-20 | 360.50 | 322.00 | 328.85 | 0.00 | - | 1 | 0 | 351.76% |
| LLY241115C00590000 | 2024-09-12 12:37PM EDT | 2024-11-15 | 344.73 | 327.90 | 335.05 | 0.00 | - | 1 | 2 | 74.50% |
| LLY250117C00590000 | 2024-08-22 11:33AM EDT | 2025-01-17 | 385.00 | 334.15 | 341.95 | 0.00 | - | 3 | 175 | 61.33% |
| LLY250321C00590000 | 2024-08-26 11:26AM EDT | 2025-03-21 | 380.50 | 339.05 | 347.20 | 0.00 | - | 4 | 7 | 54.70% |
| LLY251219C00590000 | 2024-06-25 12:48PM EDT | 2025-12-19 | 364.60 | 285.00 | 295.00 | 0.00 | - | 4 | 87 | 0.00% |
| LLY260116C00590000 | 2024-09-10 2:08PM EDT | 2026-01-16 | 363.35 | 369.65 | 374.45 | 0.00 | - | 1 | 38 | 48.47% |
| LLY261218C00590000 | 2024-06-24 12:06PM EDT | 2026-12-18 | 391.66 | 349.00 | 359.00 | 0.00 | - | 2 | 6 | 32.01% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240920P00590000 | 2024-09-05 10:48AM EDT | 2024-09-20 | 0.25 | 0.00 | 0.05 | 0.00 | - | 3 | 0 | 268.75% |
| LLY241115P00590000 | 2024-09-18 3:42PM EDT | 2024-11-15 | 1.08 | 0.51 | 2.25 | 0.00 | - | 10 | 43 | 55.64% |
| LLY250117P00590000 | 2024-09-09 12:17PM EDT | 2025-01-17 | 4.00 | 1.46 | 5.55 | 0.00 | - | 10 | 872 | 49.69% |
| LLY250221P00590000 | 2024-09-06 2:11PM EDT | 2025-02-21 | 6.35 | 2.83 | 7.35 | 0.00 | - | 2 | 6 | 46.62% |
| LLY250321P00590000 | 2024-09-11 12:35PM EDT | 2025-03-21 | 6.35 | 5.00 | 8.30 | 0.00 | - | 2 | 14 | 44.18% |
| LLY250620P00590000 | 2024-08-06 2:40PM EDT | 2025-06-20 | 25.80 | 7.25 | 11.65 | 0.00 | - | 1 | 105 | 39.40% |
| LLY250919P00590000 | 2024-09-11 12:20PM EDT | 2025-09-19 | 14.60 | 12.00 | 14.70 | 0.00 | - | - | 2 | 36.43% |
| LLY251219P00590000 | 2024-07-19 10:06AM EDT | 2025-12-19 | 21.85 | 18.60 | 25.00 | 0.00 | - | 4 | 10 | 38.51% |
| LLY260116P00590000 | 2024-09-10 2:08PM EDT | 2026-01-16 | 22.05 | 18.10 | 20.25 | 0.00 | - | 1 | 0 | 34.87% |
| LLY261218P00590000 | 2024-06-13 1:19PM EDT | 2026-12-18 | 33.93 | 22.00 | 31.00 | 0.00 | - | 135 | 56 | 30.99% |
© 2024 Yahoo. Todos los derechos reservados.