U.S. markets open in 25 minutes
F S&P 500
5,796.25 +46.75 (+0.81%) F Dow Jones
42,555.00 +238.00 (+0.56%) F Nasdaq
20,223.25 +233.00 (+1.17%) E-mini Russell 2000 Index Futur
2,232.10 +33.10 (+1.51%) Petróleo
74.03 +0.32 (+0.43%) Oro
2,655.10 -24.10 (-0.90%)
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
Antes de la apertura del mercado:
Precio de ejercicio:680.00
Opciones de comprapor4 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241018C00680000 | 2024-10-02 10:51AM EDT | 2024-10-18 | 212.65 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 0.00% |
| LLY241115C00680000 | 2024-08-08 1:27PM EDT | 2024-11-15 | 176.15 | 231.75 | 237.45 | 0.00 | - | 4 | 13 | 94.20% |
| LLY250117C00680000 | 2024-09-27 11:00AM EDT | 2025-01-17 | 220.00 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 0.00% |
| LLY250221C00680000 | 2024-08-14 3:16PM EDT | 2025-02-21 | 277.96 | 265.50 | 270.75 | 0.00 | - | 1 | 24 | 74.42% |
| LLY250321C00680000 | 2024-09-04 3:54PM EDT | 2025-03-21 | 292.82 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| LLY250620C00680000 | 2024-09-18 10:39AM EDT | 2025-06-20 | 269.90 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| LLY251219C00680000 | 2024-08-14 12:24PM EDT | 2025-12-19 | 316.00 | 304.05 | 312.00 | 0.00 | - | 10 | 80 | 55.76% |
| LLY260116C00680000 | 2024-07-25 9:56AM EDT | 2026-01-16 | 236.00 | 338.00 | 346.45 | 0.00 | - | 2 | 37 | 65.21% |
| LLY261218C00680000 | 2024-09-23 9:59AM EDT | 2026-12-18 | 339.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
Opciones de ventapor4 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241018P00680000 | 2024-09-23 11:04AM EDT | 2024-10-18 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 25.00% |
| LLY241025P00680000 | 2024-09-10 3:43PM EDT | 2024-10-25 | 2.28 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| LLY241101P00680000 | 2024-09-18 2:30PM EDT | 2024-11-01 | 1.30 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| LLY241115P00680000 | 2024-10-03 10:52AM EDT | 2024-11-15 | 3.33 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 12.50% |
| LLY241220P00680000 | 2024-09-30 3:18PM EDT | 2024-12-20 | 6.50 | 0.00 | 0.00 | 0.00 | - | 14 | 21 | 12.50% |
| LLY250117P00680000 | 2024-10-02 2:09PM EDT | 2025-01-17 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 282 | 12.50% |
| LLY250221P00680000 | 2024-10-01 3:44PM EDT | 2025-02-21 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 6.25% |
| LLY250321P00680000 | 2024-09-27 1:28PM EDT | 2025-03-21 | 15.75 | 0.00 | 0.00 | 0.00 | - | 5 | 29 | 6.25% |
| LLY250417P00680000 | 2024-10-01 2:53PM EDT | 2025-04-17 | 17.24 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 6.25% |
| LLY250620P00680000 | 2024-10-01 9:49AM EDT | 2025-06-20 | 22.61 | 0.00 | 0.00 | 0.00 | - | 2 | 133 | 6.25% |
| LLY250815P00680000 | 2024-10-02 10:47AM EDT | 2025-08-15 | 27.00 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 6.25% |
| LLY250919P00680000 | 2024-10-02 10:59AM EDT | 2025-09-19 | 28.35 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
| LLY251219P00680000 | 2024-10-03 10:39AM EDT | 2025-12-19 | 36.20 | 0.00 | 0.00 | 0.00 | - | 10 | 29 | 6.25% |
| LLY260116P00680000 | 2024-09-30 3:56PM EDT | 2026-01-16 | 37.55 | 0.00 | 0.00 | 0.00 | - | 52 | 159 | 3.13% |
| LLY261218P00680000 | 2024-09-27 2:55PM EDT | 2026-12-18 | 59.75 | 0.00 | 0.00 | 0.00 | - | 4 | 64 | 3.13% |
| LLY270115P00680000 | 2024-09-26 1:27PM EDT | 2027-01-15 | 57.00 | 0.00 | 0.00 | 0.00 | - | - | 27 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.