U.S. markets open in 5 hours 57 minutes
F S&P 500
5,609.50 +7.25 (+0.13%) F Dow Jones
41,194.00 +48.00 (+0.12%) F Nasdaq
19,454.50 +7.25 (+0.04%) E-mini Russell 2000 Index Futur
2,140.60 +8.10 (+0.38%) Petróleo
69.37 +0.40 (+0.58%) Oro
2,592.50 +11.90 (+0.46%)
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:920.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240913C00920000 | 2024-09-12 3:59PM EDT | 2024-09-13 | 17.00 | 0.00 | 0.00 | 0.00 | - | 741 | 0 | 0.00% |
| LLY240920C00920000 | 2024-09-12 3:59PM EDT | 2024-09-20 | 24.95 | 0.00 | 0.00 | 0.00 | - | 601 | 0 | 0.00% |
| LLY240927C00920000 | 2024-09-12 3:53PM EDT | 2024-09-27 | 31.10 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| LLY241004C00920000 | 2024-09-12 3:31PM EDT | 2024-10-04 | 36.55 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| LLY241011C00920000 | 2024-09-12 10:14AM EDT | 2024-10-11 | 39.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LLY241018C00920000 | 2024-09-12 3:54PM EDT | 2024-10-18 | 43.67 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| LLY241115C00920000 | 2024-09-12 3:58PM EDT | 2024-11-15 | 66.14 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| LLY250117C00920000 | 2024-09-12 3:26PM EDT | 2025-01-17 | 88.62 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| LLY250221C00920000 | 2024-09-12 3:39PM EDT | 2025-02-21 | 100.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250321C00920000 | 2024-09-12 12:57PM EDT | 2025-03-21 | 102.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY250417C00920000 | 2024-08-28 3:51PM EDT | 2025-04-17 | 128.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250620C00920000 | 2024-09-12 10:00AM EDT | 2025-06-20 | 120.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250815C00920000 | 2024-08-21 2:56PM EDT | 2025-08-15 | 161.77 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LLY251219C00920000 | 2024-08-23 2:46PM EDT | 2025-12-19 | 182.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY260116C00920000 | 2024-09-12 3:45PM EDT | 2026-01-16 | 170.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY261218C00920000 | 2024-09-12 9:39AM EDT | 2026-12-18 | 213.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240913P00920000 | 2024-09-12 3:58PM EDT | 2024-09-13 | 1.52 | 0.00 | 0.00 | 0.00 | - | 773 | 0 | 6.25% |
| LLY240920P00920000 | 2024-09-12 3:12PM EDT | 2024-09-20 | 8.98 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| LLY240927P00920000 | 2024-09-12 11:56AM EDT | 2024-09-27 | 17.70 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 1.56% |
| LLY241004P00920000 | 2024-09-11 12:09PM EDT | 2024-10-04 | 27.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| LLY241011P00920000 | 2024-09-12 11:06AM EDT | 2024-10-11 | 24.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LLY241018P00920000 | 2024-09-12 2:49PM EDT | 2024-10-18 | 23.60 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
| LLY241025P00920000 | 2024-09-12 10:08AM EDT | 2024-10-25 | 30.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| LLY241115P00920000 | 2024-09-12 3:32PM EDT | 2024-11-15 | 43.71 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.78% |
| LLY250117P00920000 | 2024-09-12 2:50PM EDT | 2025-01-17 | 58.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.78% |
| LLY250221P00920000 | 2024-09-12 10:07AM EDT | 2025-02-21 | 69.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| LLY250321P00920000 | 2024-09-11 3:41PM EDT | 2025-03-21 | 78.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| LLY250417P00920000 | 2024-09-10 12:42PM EDT | 2025-04-17 | 92.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| LLY250620P00920000 | 2024-09-12 10:16AM EDT | 2025-06-20 | 87.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| LLY250815P00920000 | 2024-08-29 11:57AM EDT | 2025-08-15 | 88.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| LLY251219P00920000 | 2024-09-03 10:37AM EDT | 2025-12-19 | 99.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| LLY260116P00920000 | 2024-09-05 2:57PM EDT | 2026-01-16 | 118.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| LLY261218P00920000 | 2024-09-11 9:58AM EDT | 2026-12-18 | 151.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.20% |
© 2024 Yahoo. Todos los derechos reservados.