Eli Lilly and Company (LLY)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:34AM EDT. Mercado abierto.
Precio de ejercicio:800.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241011C00800000 | 2024-10-07 12:11PM EDT | 2024-10-11 | 102.06 | 114.50 | 120.00 | 0.00 | - | 2 | 14 | 85.72% |
| LLY241018C00800000 | 2024-10-08 10:51AM EDT | 2024-10-18 | 121.20 | 113.40 | 119.60 | 0.00 | - | 1 | 240 | 60.34% |
| LLY241025C00800000 | 2024-10-01 12:53PM EDT | 2024-10-25 | 91.68 | 117.40 | 121.55 | 0.00 | - | 1 | 6 | 52.26% |
| LLY241101C00800000 | 2024-10-08 9:47AM EDT | 2024-11-01 | 125.65 | 121.45 | 125.35 | 0.00 | - | 1 | 24 | 51.98% |
| LLY241115C00800000 | 2024-10-07 10:59AM EDT | 2024-11-15 | 118.00 | 127.30 | 130.50 | 0.00 | - | 4 | 224 | 48.57% |
| LLY241220C00800000 | 2024-10-08 12:45PM EDT | 2024-12-20 | 136.30 | 137.00 | 139.90 | 0.00 | - | 5 | 38 | 43.39% |
| LLY250117C00800000 | 2024-10-08 3:23PM EDT | 2025-01-17 | 145.00 | 144.15 | 147.10 | 0.00 | - | 27 | 677 | 41.88% |
| LLY250221C00800000 | 2024-09-27 1:00PM EDT | 2025-02-21 | 133.00 | 154.35 | 157.60 | 0.00 | - | 7 | 90 | 42.06% |
| LLY250321C00800000 | 2024-10-07 2:28PM EDT | 2025-03-21 | 152.70 | 160.25 | 163.85 | 0.00 | - | 24 | 169 | 41.43% |
| LLY250417C00800000 | 2024-09-27 1:24PM EDT | 2025-04-17 | 145.84 | 165.45 | 170.35 | 0.00 | - | 2 | 1 | 41.36% |
| LLY250620C00800000 | 2024-10-08 12:05PM EDT | 2025-06-20 | 177.55 | 176.85 | 183.30 | 0.00 | - | 16 | 243 | 40.82% |
| LLY250815C00800000 | 2024-09-17 10:01AM EDT | 2025-08-15 | 194.00 | 191.30 | 196.70 | 0.00 | - | 2 | 2 | 41.60% |
| LLY250919C00800000 | 2024-10-08 10:45AM EDT | 2025-09-19 | 200.00 | 195.15 | 200.60 | 0.00 | - | 1 | 4 | 40.70% |
| LLY251219C00800000 | 2024-09-06 3:19PM EDT | 2025-12-19 | 208.85 | 189.40 | 194.75 | 0.00 | - | 40 | 112 | 34.52% |
| LLY260116C00800000 | 2024-10-08 2:36PM EDT | 2026-01-16 | 219.22 | 216.80 | 220.60 | 0.00 | - | 3 | 272 | 40.69% |
| LLY261218C00800000 | 2024-09-25 11:04AM EDT | 2026-12-18 | 269.65 | 261.00 | 269.00 | 0.00 | - | 3 | 121 | 41.25% |
| LLY270115C00800000 | 2024-09-27 11:02AM EDT | 2027-01-15 | 240.00 | 264.00 | 270.85 | 0.00 | - | 1 | 3 | 40.93% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241011P00800000 | 2024-10-09 9:54AM EDT | 2024-10-11 | 0.01 | 0.00 | 0.20 | -0.08 | -88.89% | 15 | 379 | 60.35% |
| LLY241018P00800000 | 2024-10-09 9:55AM EDT | 2024-10-18 | 0.46 | 0.35 | 0.99 | -0.07 | -11.67% | 1 | 676 | 46.12% |
| LLY241025P00800000 | 2024-10-08 3:02PM EDT | 2024-10-25 | 1.32 | 0.49 | 1.55 | 0.00 | - | 5 | 197 | 38.59% |
| LLY241101P00800000 | 2024-10-09 9:54AM EDT | 2024-11-01 | 4.73 | 4.50 | 6.25 | -0.49 | -9.39% | 1 | 137 | 45.95% |
| LLY241108P00800000 | 2024-10-08 3:53PM EDT | 2024-11-08 | 7.87 | 6.75 | 7.80 | 0.00 | - | 21 | 33 | 43.33% |
| LLY241115P00800000 | 2024-10-08 3:51PM EDT | 2024-11-15 | 9.45 | 8.05 | 9.50 | 0.00 | - | 35 | 926 | 41.79% |
| LLY241220P00800000 | 2024-10-08 3:51PM EDT | 2024-12-20 | 15.64 | 14.65 | 15.40 | 0.00 | - | 21 | 273 | 36.06% |
| LLY250117P00800000 | 2024-10-08 11:33AM EDT | 2025-01-17 | 20.50 | 17.00 | 19.75 | 0.00 | - | 7 | 1,159 | 34.00% |
| LLY250221P00800000 | 2024-10-08 10:34AM EDT | 2025-02-21 | 26.20 | 26.50 | 27.95 | 0.00 | - | 1 | 228 | 34.35% |
| LLY250321P00800000 | 2024-10-08 12:54PM EDT | 2025-03-21 | 32.80 | 29.55 | 31.50 | 0.00 | - | 4 | 515 | 33.18% |
| LLY250417P00800000 | 2024-10-08 10:22AM EDT | 2025-04-17 | 34.50 | 33.55 | 35.05 | 0.00 | - | 2 | 29 | 32.47% |
| LLY250620P00800000 | 2024-10-04 2:18PM EDT | 2025-06-20 | 52.95 | 41.75 | 43.55 | 0.00 | - | 2 | 193 | 31.58% |
| LLY250815P00800000 | 2024-10-08 9:48AM EDT | 2025-08-15 | 50.25 | 48.75 | 50.85 | 0.00 | - | 1 | 30 | 31.24% |
| LLY250919P00800000 | 2024-10-08 2:16PM EDT | 2025-09-19 | 53.40 | 49.45 | 53.65 | 0.00 | - | 19 | 50 | 30.57% |
| LLY251219P00800000 | 2024-10-04 10:27AM EDT | 2025-12-19 | 72.29 | 61.40 | 66.90 | 0.00 | - | 2 | 251 | 31.13% |
| LLY260116P00800000 | 2024-10-08 2:10PM EDT | 2026-01-16 | 65.00 | 63.00 | 68.10 | 0.00 | - | 25 | 1,589 | 30.52% |
| LLY261218P00800000 | 2024-10-08 9:42AM EDT | 2026-12-18 | 91.40 | 88.05 | 92.65 | 0.00 | - | 6 | 975 | 28.53% |
| LLY270115P00800000 | 2024-10-08 2:28PM EDT | 2027-01-15 | 95.00 | 88.60 | 93.60 | 0.00 | - | 3 | 13 | 28.24% |
© 2024 Yahoo. Todos los derechos reservados.