Eli Lilly and Company (LLY)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 02:10PM EDT. Mercado abierto.
Precio de ejercicio:890.00
Opciones de comprapor13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240913C00890000 | 2024-09-09 1:31PM EDT | 2024-09-13 | 21.20 | 21.25 | 22.50 | -3.17 | -13.01% | 6 | 67 | 39.10% |
| LLY240920C00890000 | 2024-09-06 3:16PM EDT | 2024-09-20 | 32.05 | 27.90 | 28.80 | 0.00 | - | 85 | 643 | 35.22% |
| LLY240927C00890000 | 2024-09-05 12:02PM EDT | 2024-09-27 | 44.35 | 32.90 | 34.45 | 0.00 | - | 1 | 11 | 35.03% |
| LLY241004C00890000 | 2024-09-06 1:19PM EDT | 2024-10-04 | 36.02 | 36.20 | 38.20 | 0.00 | - | 4 | 6 | 33.93% |
| LLY241011C00890000 | 2024-08-30 3:59PM EDT | 2024-10-11 | 83.75 | 40.85 | 42.60 | 0.00 | - | 1 | 1 | 34.25% |
| LLY241018C00890000 | 2024-09-09 1:12PM EDT | 2024-10-18 | 45.10 | 45.20 | 45.80 | -3.76 | -7.70% | 8 | 16 | 33.83% |
| LLY241025C00890000 | 2024-09-06 3:23PM EDT | 2024-10-25 | 55.34 | 48.20 | 49.50 | +3.84 | +7.46% | 1 | 16 | 34.12% |
| LLY241115C00890000 | 2024-09-09 1:09PM EDT | 2024-11-15 | 64.78 | 64.65 | 66.40 | -1.88 | -2.82% | 35 | 124 | 39.39% |
| LLY250117C00890000 | 2024-09-09 12:33PM EDT | 2025-01-17 | 86.28 | 86.70 | 87.95 | -2.72 | -3.06% | 7 | 180 | 38.52% |
| LLY250221C00890000 | 2024-09-09 1:20PM EDT | 2025-02-21 | 97.64 | 96.75 | 98.95 | -0.62 | -0.63% | 6 | 29 | 38.82% |
| LLY261218C00890000 | 2024-09-05 12:00PM EDT | 2026-12-18 | 221.00 | 208.25 | 215.80 | 0.00 | - | 1 | 10 | 39.56% |
Opciones de ventapor13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240913P00890000 | 2024-09-09 1:19PM EDT | 2024-09-13 | 6.90 | 6.60 | 7.15 | -3.10 | -31.00% | 163 | 185 | 28.43% |
| LLY240920P00890000 | 2024-09-09 1:37PM EDT | 2024-09-20 | 12.82 | 12.60 | 13.05 | -1.98 | -13.38% | 105 | 1,054 | 27.89% |
| LLY240927P00890000 | 2024-09-09 1:25PM EDT | 2024-09-27 | 17.10 | 16.40 | 17.15 | -4.15 | -19.53% | 1 | 458 | 27.32% |
| LLY241004P00890000 | 2024-09-09 1:19PM EDT | 2024-10-04 | 20.55 | 19.95 | 20.60 | -1.05 | -4.86% | 40 | 534 | 27.04% |
| LLY241011P00890000 | 2024-09-09 12:37PM EDT | 2024-10-11 | 23.72 | 22.60 | 23.90 | -3.90 | -14.12% | 1 | 1 | 27.12% |
| LLY241018P00890000 | 2024-09-09 11:36AM EDT | 2024-10-18 | 28.16 | 25.90 | 26.65 | -1.51 | -5.09% | 3 | 141 | 26.98% |
| LLY241025P00890000 | 2024-09-09 1:16PM EDT | 2024-10-25 | 27.65 | 28.20 | 29.35 | +1.55 | +5.94% | 24 | 26 | 27.02% |
| LLY241115P00890000 | 2024-09-09 11:32AM EDT | 2024-11-15 | 42.65 | 42.35 | 43.15 | -4.02 | -8.61% | 8 | 233 | 31.48% |
| LLY250117P00890000 | 2024-09-09 12:07PM EDT | 2025-01-17 | 58.76 | 56.80 | 58.70 | -3.94 | -6.28% | 5 | 125 | 30.00% |
| LLY250221P00890000 | 2024-09-09 1:21PM EDT | 2025-02-21 | 66.12 | 65.65 | 66.70 | -1.45 | -2.15% | 6 | 133 | 29.99% |
| LLY250417P00890000 | 2024-09-09 1:26PM EDT | 2025-04-17 | 74.48 | 74.05 | 75.60 | +5.14 | +7.41% | 1 | 25 | 29.22% |
| LLY261218P00890000 | 2024-07-12 12:11PM EDT | 2026-12-18 | 115.01 | 143.00 | 151.00 | 0.00 | - | 1 | 203 | 29.29% |
© 2024 Yahoo. Todos los derechos reservados.