U.S. markets closed
F S&P 500
5,753.00 +8.25 (+0.14%) F Dow Jones
42,272.00 +27.00 (+0.06%) F Nasdaq
20,020.25 +27.50 (+0.14%) E-mini Russell 2000 Index Futur
2,214.70 +3.50 (+0.16%) Petróleo
77.02 -0.12 (-0.16%) Oro
2,663.90 -2.10 (-0.08%)
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:600.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241018C00600000 | 2024-09-20 10:51AM EDT | 2024-10-18 | 336.50 | 296.55 | 302.00 | 0.00 | - | 5 | 28 | 110.06% |
| LLY241101C00600000 | 2024-09-27 10:42AM EDT | 2024-11-01 | 291.24 | 297.95 | 303.50 | 0.00 | - | 1 | 1 | 85.57% |
| LLY241115C00600000 | 2024-09-17 3:44PM EDT | 2024-11-15 | 314.42 | 299.50 | 305.10 | 0.00 | - | 2 | 16 | 75.68% |
| LLY250117C00600000 | 2024-10-04 2:47PM EDT | 2025-01-17 | 296.19 | 305.45 | 312.05 | 0.00 | - | 9 | 831 | 58.80% |
| LLY250221C00600000 | 2024-09-10 3:35PM EDT | 2025-02-21 | 321.00 | 310.50 | 316.80 | 0.00 | - | 1 | 1 | 56.62% |
| LLY250321C00600000 | 2024-09-30 10:30AM EDT | 2025-03-21 | 292.70 | 313.15 | 320.20 | 0.00 | - | 1 | 11 | 54.55% |
| LLY250417C00600000 | 2024-09-17 10:43AM EDT | 2025-04-17 | 334.28 | 316.00 | 323.45 | 0.00 | - | 1 | 0 | 53.17% |
| LLY250620C00600000 | 2024-09-24 12:10PM EDT | 2025-06-20 | 345.70 | 322.70 | 328.00 | 0.00 | - | 3 | 43 | 51.65% |
| LLY251219C00600000 | 2024-10-07 2:51PM EDT | 2025-12-19 | 346.95 | 342.00 | 349.85 | +0.45 | +0.13% | 2 | 103 | 49.41% |
| LLY260116C00600000 | 2024-10-02 12:15PM EDT | 2026-01-16 | 336.35 | 344.05 | 352.40 | 0.00 | - | 3 | 0 | 48.95% |
| LLY261218C00600000 | 2024-08-22 3:38PM EDT | 2026-12-18 | 434.50 | 394.00 | 402.00 | 0.00 | - | 4 | 82 | 50.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241011P00600000 | 2024-09-27 1:06PM EDT | 2024-10-11 | 0.09 | 0.00 | 0.05 | 0.00 | - | 52 | 106 | 124.22% |
| LLY241018P00600000 | 2024-10-02 10:18AM EDT | 2024-10-18 | 0.07 | 0.00 | 0.16 | 0.00 | - | 3 | 498 | 83.01% |
| LLY241025P00600000 | 2024-10-01 11:58AM EDT | 2024-10-25 | 0.19 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 79.69% |
| LLY241115P00600000 | 2024-10-01 10:54AM EDT | 2024-11-15 | 1.25 | 0.65 | 1.55 | 0.00 | - | 5 | 73 | 60.51% |
| LLY241220P00600000 | 2024-10-03 11:02AM EDT | 2024-12-20 | 2.73 | 1.03 | 4.50 | 0.00 | - | 1 | 3 | 51.37% |
| LLY250117P00600000 | 2024-10-07 11:35AM EDT | 2025-01-17 | 3.00 | 3.00 | 4.25 | -0.20 | -6.25% | 3 | 978 | 47.66% |
| LLY250221P00600000 | 2024-09-27 3:48PM EDT | 2025-02-21 | 6.10 | 2.40 | 7.60 | 0.00 | - | 3 | 167 | 46.91% |
| LLY250321P00600000 | 2024-10-03 12:14PM EDT | 2025-03-21 | 6.90 | 6.05 | 6.75 | 0.00 | - | 143 | 301 | 41.54% |
| LLY250417P00600000 | 2024-10-07 11:33AM EDT | 2025-04-17 | 7.10 | 6.45 | 7.95 | -1.35 | -15.98% | 2 | 5 | 40.07% |
| LLY250620P00600000 | 2024-10-07 10:56AM EDT | 2025-06-20 | 10.20 | 9.10 | 11.40 | -1.90 | -15.70% | 1 | 201 | 38.12% |
| LLY250815P00600000 | 2024-09-03 3:03PM EDT | 2025-08-15 | 11.30 | 11.75 | 16.10 | 0.00 | - | - | 38 | 38.16% |
| LLY250919P00600000 | 2024-09-25 1:08PM EDT | 2025-09-19 | 12.90 | 10.05 | 17.75 | 0.00 | - | - | 1 | 37.29% |
| LLY251219P00600000 | 2024-10-07 12:14PM EDT | 2025-12-19 | 19.90 | 19.15 | 21.20 | -1.90 | -8.72% | 1 | 49 | 35.15% |
| LLY260116P00600000 | 2024-10-07 1:29PM EDT | 2026-01-16 | 20.30 | 20.30 | 21.95 | -1.84 | -8.31% | 51 | 464 | 34.48% |
| LLY261218P00600000 | 2024-09-27 3:20PM EDT | 2026-12-18 | 39.50 | 32.55 | 39.85 | 0.00 | - | 2 | 125 | 32.78% |
| LLY270115P00600000 | 2024-09-27 3:22PM EDT | 2027-01-15 | 40.30 | 33.40 | 41.30 | 0.00 | - | 2 | 2 | 32.69% |
© 2024 Yahoo. Todos los derechos reservados.