Eli Lilly and Company (LLY)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor9 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240809C00800000 | 2024-07-05 1:52PM EDT | 800.00 | 125.00 | 119.80 | 127.40 | +25.00 | +25.00% | 2 | 9 | 48.12% |
| LLY240809C00835000 | 2024-07-05 2:10PM EDT | 835.00 | 92.63 | 90.60 | 95.05 | +20.29 | +28.05% | 1 | 2 | 41.11% |
| LLY240809C00840000 | 2024-07-01 1:58PM EDT | 840.00 | 89.08 | 86.40 | 91.10 | 0.00 | - | 2 | 6 | 40.79% |
| LLY240809C00860000 | 2024-07-02 9:36AM EDT | 860.00 | 53.38 | 70.90 | 74.85 | 0.00 | - | 3 | 5 | 38.39% |
| LLY240809C00880000 | 2024-07-03 11:17AM EDT | 880.00 | 47.27 | 56.40 | 60.60 | 0.00 | - | 4 | 15 | 37.02% |
| LLY240809C00900000 | 2024-07-05 3:06PM EDT | 900.00 | 46.91 | 44.50 | 48.35 | +7.56 | +19.21% | 8 | 36 | 36.28% |
| LLY240809C00905000 | 2024-07-05 3:49PM EDT | 905.00 | 44.00 | 42.20 | 45.25 | +0.10 | +0.23% | 4 | 13 | 35.86% |
| LLY240809C00910000 | 2024-07-05 3:27PM EDT | 910.00 | 41.70 | 39.60 | 42.80 | +11.25 | +36.95% | 9 | 33 | 35.93% |
| LLY240809C00915000 | 2024-07-05 3:48PM EDT | 915.00 | 37.93 | 37.15 | 39.60 | -2.35 | -5.83% | 13 | 18 | 35.25% |
| LLY240809C00920000 | 2024-07-05 2:39PM EDT | 920.00 | 36.40 | 34.15 | 37.45 | +5.40 | +17.42% | 9 | 59 | 35.41% |
| LLY240809C00940000 | 2024-07-05 3:41PM EDT | 940.00 | 27.50 | 25.35 | 29.20 | +1.08 | +4.09% | 6 | 4 | 35.51% |
| LLY240809C00945000 | 2024-07-05 3:06PM EDT | 945.00 | 25.77 | 23.30 | 27.10 | +2.05 | +8.64% | 8 | 8 | 35.29% |
| LLY240809C00950000 | 2024-07-05 1:09PM EDT | 950.00 | 24.04 | 21.35 | 24.00 | +5.49 | +29.60% | 4 | 14 | 34.05% |
| LLY240809C00955000 | 2024-07-05 1:10PM EDT | 955.00 | 22.81 | 20.00 | 23.55 | +5.67 | +33.08% | 2 | 25 | 35.18% |
| LLY240809C00960000 | 2024-07-02 9:32AM EDT | 960.00 | 17.10 | 19.25 | 22.15 | 0.00 | - | 7 | 16 | 35.36% |
| LLY240809C00965000 | 2024-06-28 2:31PM EDT | 965.00 | 20.09 | 16.25 | 21.75 | 0.00 | - | 14 | 14 | 36.43% |
| LLY240809C01040000 | 2024-06-28 1:44PM EDT | 1,040.00 | 6.35 | 4.80 | 7.55 | 0.00 | - | 1 | 1 | 37.33% |
| LLY240809C01060000 | 2024-07-02 11:25AM EDT | 1,060.00 | 3.60 | 2.85 | 4.95 | 0.00 | - | 5 | 2 | 36.40% |
Opciones de ventapor9 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240809P00800000 | 2024-07-05 3:01PM EDT | 800.00 | 4.25 | 3.75 | 6.20 | -2.59 | -37.87% | 8 | 16 | 37.63% |
| LLY240809P00805000 | 2024-07-05 3:21PM EDT | 805.00 | 4.58 | 4.05 | 6.70 | -1.52 | -24.92% | 18 | 7 | 37.25% |
| LLY240809P00810000 | 2024-07-05 10:44AM EDT | 810.00 | 6.46 | 4.50 | 7.35 | -0.53 | -7.58% | 1 | 9 | 37.06% |
| LLY240809P00815000 | 2024-07-03 10:38AM EDT | 815.00 | 7.84 | 4.95 | 6.25 | 0.00 | - | 22 | 43 | 33.92% |
| LLY240809P00825000 | 2024-07-03 12:25PM EDT | 825.00 | 12.31 | 6.10 | 8.40 | 0.00 | - | 12 | 23 | 34.71% |
| LLY240809P00830000 | 2024-07-03 12:25PM EDT | 830.00 | 7.51 | 6.80 | 8.25 | -5.98 | -44.33% | 1 | 28 | 33.15% |
| LLY240809P00835000 | 2024-07-02 3:08PM EDT | 835.00 | 11.60 | 7.45 | 9.15 | 0.00 | - | 10 | 10 | 33.05% |
| LLY240809P00840000 | 2024-07-03 11:06AM EDT | 840.00 | 11.94 | 8.50 | 10.05 | -2.99 | -20.03% | 8 | 106 | 32.86% |
| LLY240809P00845000 | 2024-07-05 2:20PM EDT | 845.00 | 10.45 | 8.75 | 11.25 | -0.55 | -5.00% | 1 | 9 | 32.95% |
| LLY240809P00850000 | 2024-07-05 1:27PM EDT | 850.00 | 11.09 | 10.40 | 11.75 | -7.72 | -41.04% | 7 | 114 | 32.10% |
| LLY240809P00855000 | 2024-07-05 1:41PM EDT | 855.00 | 13.95 | 11.40 | 13.20 | -0.42 | -2.92% | 1 | 26 | 32.29% |
| LLY240809P00860000 | 2024-07-05 12:28PM EDT | 860.00 | 14.48 | 12.45 | 14.50 | -6.98 | -32.53% | 10 | 8 | 32.21% |
| LLY240809P00865000 | 2024-07-05 10:36AM EDT | 865.00 | 18.78 | 13.80 | 15.90 | -7.22 | -27.77% | 1 | 118 | 32.12% |
| LLY240809P00870000 | 2024-07-03 12:21PM EDT | 870.00 | 19.27 | 15.00 | 17.30 | -7.83 | -28.89% | 6 | 19 | 31.94% |
| LLY240809P00895000 | 2024-07-05 2:22PM EDT | 895.00 | 25.50 | 23.10 | 26.15 | -8.50 | -25.00% | 13 | 10 | 31.39% |
| LLY240809P00900000 | 2024-07-05 11:44AM EDT | 900.00 | 29.30 | 25.65 | 28.35 | -10.70 | -26.75% | 12 | 13 | 31.38% |
| LLY240809P00905000 | 2024-06-28 11:01AM EDT | 905.00 | 30.61 | 27.20 | 30.55 | 0.00 | - | 2 | 2 | 31.27% |
| LLY240809P00915000 | 2024-07-05 3:32PM EDT | 915.00 | 33.82 | 31.30 | 35.55 | -0.20 | -0.59% | 4 | 6 | 31.28% |
| LLY240809P00945000 | 2024-07-05 10:51AM EDT | 945.00 | 57.25 | 48.50 | 52.50 | -14.75 | -20.49% | 3 | 6 | 30.68% |
© 2024 Yahoo. Todos los derechos reservados.