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:700.00
Opciones de comprapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240802C00700000 | 2024-07-22 2:07PM EDT | 2024-08-02 | 117.75 | 102.00 | 109.35 | -52.25 | -30.74% | 16 | 27 | 58.44% |
| LLY240809C00700000 | 2024-07-25 11:12AM EDT | 2024-08-09 | 136.00 | 106.45 | 112.40 | 0.00 | - | 1 | 2 | 58.99% |
| LLY240816C00700000 | 2024-07-26 3:37PM EDT | 2024-08-16 | 112.00 | 106.80 | 112.70 | -10.50 | -8.57% | 13 | 319 | 56.63% |
| LLY240823C00700000 | 2024-07-25 9:39AM EDT | 2024-08-23 | 138.28 | 109.20 | 114.60 | 0.00 | - | 5 | 0 | 52.78% |
| LLY240920C00700000 | 2024-07-26 10:00AM EDT | 2024-09-20 | 126.35 | 116.20 | 121.80 | -6.54 | -4.92% | 15 | 520 | 46.20% |
| LLY241018C00700000 | 2024-07-22 10:11AM EDT | 2024-10-18 | 176.35 | 121.85 | 127.50 | 0.00 | - | 1 | 338 | 42.89% |
| LLY241115C00700000 | 2024-07-26 3:43PM EDT | 2024-11-15 | 132.50 | 131.60 | 136.20 | -9.50 | -6.69% | 2 | 955 | 43.56% |
| LLY250117C00700000 | 2024-07-26 1:02PM EDT | 2025-01-17 | 159.50 | 145.75 | 153.00 | 0.00 | - | 17 | 841 | 44.17% |
| LLY250221C00700000 | 2024-07-26 3:52PM EDT | 2025-02-21 | 154.00 | 152.65 | 158.75 | -45.18 | -22.68% | 1 | 70 | 43.15% |
| LLY250321C00700000 | 2024-07-26 2:21PM EDT | 2025-03-21 | 163.00 | 158.05 | 163.35 | -24.28 | -12.96% | 2 | 59 | 42.63% |
| LLY250620C00700000 | 2024-07-25 2:42PM EDT | 2025-06-20 | 181.90 | 171.15 | 177.90 | -2.85 | -1.54% | 10 | 96 | 41.85% |
| LLY251219C00700000 | 2024-07-25 10:06AM EDT | 2025-12-19 | 211.05 | 196.00 | 203.00 | 0.00 | - | 2 | 97 | 41.21% |
| LLY260116C00700000 | 2024-07-25 10:44AM EDT | 2026-01-16 | 214.71 | 199.05 | 207.00 | 0.00 | - | 1 | 101 | 41.30% |
| LLY261218C00700000 | 2024-07-25 9:36AM EDT | 2026-12-18 | 261.50 | 234.10 | 243.00 | 0.00 | - | 1 | 103 | 40.75% |
Opciones de ventapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240802P00700000 | 2024-07-26 3:58PM EDT | 2024-08-02 | 0.65 | 0.35 | 0.65 | -0.20 | -23.53% | 86 | 123 | 51.27% |
| LLY240809P00700000 | 2024-07-26 3:25PM EDT | 2024-08-09 | 2.91 | 2.76 | 3.35 | -0.34 | -10.46% | 8 | 30 | 52.22% |
| LLY240816P00700000 | 2024-07-26 3:57PM EDT | 2024-08-16 | 4.23 | 2.93 | 4.15 | +0.48 | +12.80% | 25 | 1,500 | 46.22% |
| LLY240823P00700000 | 2024-07-26 11:58AM EDT | 2024-08-23 | 4.00 | 4.70 | 5.80 | +2.13 | +113.90% | 2 | 5 | 44.11% |
| LLY240830P00700000 | 2024-07-26 3:16PM EDT | 2024-08-30 | 5.25 | 4.10 | 7.50 | -0.10 | -1.87% | 11 | 64 | 42.80% |
| LLY240920P00700000 | 2024-07-26 2:53PM EDT | 2024-09-20 | 8.30 | 8.40 | 9.85 | +0.97 | +13.23% | 11 | 300 | 37.16% |
| LLY241018P00700000 | 2024-07-26 12:06PM EDT | 2024-10-18 | 10.90 | 10.40 | 12.85 | +0.90 | +9.00% | 5 | 447 | 33.51% |
| LLY241115P00700000 | 2024-07-26 2:04PM EDT | 2024-11-15 | 17.05 | 18.10 | 20.80 | -0.54 | -3.07% | 12 | 207 | 35.56% |
| LLY250117P00700000 | 2024-07-26 3:34PM EDT | 2025-01-17 | 28.80 | 27.35 | 29.90 | +2.22 | +8.35% | 14 | 878 | 33.89% |
| LLY250221P00700000 | 2024-07-25 11:59AM EDT | 2025-02-21 | 31.76 | 30.45 | 33.35 | +5.76 | +22.15% | 1 | 21 | 32.75% |
| LLY250321P00700000 | 2024-07-26 11:01AM EDT | 2025-03-21 | 33.16 | 34.70 | 38.55 | +12.86 | +63.35% | 1 | 107 | 33.27% |
| LLY250620P00700000 | 2024-07-25 11:34AM EDT | 2025-06-20 | 38.00 | 42.10 | 46.95 | 0.00 | - | 2 | 274 | 31.67% |
| LLY251219P00700000 | 2024-07-25 9:39AM EDT | 2025-12-19 | 51.10 | 55.55 | 61.75 | 0.00 | - | 1 | 46 | 30.05% |
| LLY260116P00700000 | 2024-07-26 10:44AM EDT | 2026-01-16 | 57.71 | 57.55 | 62.15 | +2.71 | +4.93% | 6 | 152 | 29.38% |
| LLY261218P00700000 | 2024-07-25 3:01PM EDT | 2026-12-18 | 76.47 | 75.70 | 82.75 | 0.00 | - | 4 | 60 | 27.89% |
© 2024 Yahoo. Todos los derechos reservados.