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:
Opciones de comprapor8 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241108C00855000 | 2024-09-27 3:58PM EDT | 855.00 | 62.50 | 60.20 | 67.70 | 0.00 | - | 1 | 1 | 47.17% |
| LLY241108C00865000 | 2024-10-02 1:47PM EDT | 865.00 | 61.81 | 54.10 | 60.40 | 0.00 | - | 1 | 2 | 45.52% |
| LLY241108C00875000 | 2024-10-04 11:50AM EDT | 875.00 | 48.10 | 48.50 | 54.75 | -4.06 | -7.78% | 1 | 18 | 45.17% |
| LLY241108C00880000 | 2024-10-04 12:32PM EDT | 880.00 | 45.00 | 45.45 | 52.00 | -4.10 | -8.35% | 4 | 17 | 44.96% |
| LLY241108C00885000 | 2024-10-03 12:47PM EDT | 885.00 | 46.69 | 43.05 | 49.30 | 0.00 | - | 2 | 40 | 44.72% |
| LLY241108C00890000 | 2024-10-04 3:30PM EDT | 890.00 | 44.11 | 40.20 | 46.70 | +1.29 | +3.01% | 3 | 5 | 44.49% |
| LLY241108C00895000 | 2024-10-04 3:30PM EDT | 895.00 | 41.61 | 38.15 | 44.15 | -0.21 | -0.50% | 2 | 5 | 44.24% |
| LLY241108C00905000 | 2024-10-04 12:49PM EDT | 905.00 | 33.00 | 33.10 | 38.70 | -7.00 | -17.50% | 1 | 5 | 43.18% |
| LLY241108C00910000 | 2024-10-04 1:23PM EDT | 910.00 | 33.12 | 30.40 | 36.45 | -0.36 | -1.08% | 3 | 4 | 42.98% |
| LLY241108C00915000 | 2024-09-27 12:42PM EDT | 915.00 | 32.94 | 29.30 | 34.40 | 0.00 | - | 1 | 1 | 42.88% |
| LLY241108C00920000 | 2024-10-04 12:25PM EDT | 920.00 | 27.88 | 27.10 | 32.85 | -0.62 | -2.18% | 2 | 4 | 43.18% |
| LLY241108C00925000 | 2024-10-03 11:39AM EDT | 925.00 | 29.48 | 24.80 | 30.25 | 0.00 | - | 1 | 3 | 42.41% |
| LLY241108C00930000 | 2024-10-01 9:38AM EDT | 930.00 | 30.00 | 23.75 | 28.85 | 0.00 | - | 1 | 51 | 42.71% |
| LLY241108C00935000 | 2024-10-04 12:56PM EDT | 935.00 | 22.80 | 21.60 | 28.25 | -4.25 | -15.71% | 1 | 2 | 43.72% |
| LLY241108C00940000 | 2024-10-03 2:55PM EDT | 940.00 | 22.55 | 19.80 | 25.75 | -1.08 | -4.57% | 1 | 6 | 42.81% |
| LLY241108C00950000 | 2024-10-04 11:53AM EDT | 950.00 | 18.33 | 16.95 | 22.25 | -1.01 | -5.22% | 315 | 4 | 42.21% |
| LLY241108C00960000 | 2024-10-04 9:54AM EDT | 960.00 | 16.52 | 16.00 | 18.85 | -3.48 | -17.40% | 4 | 8 | 41.37% |
| LLY241108C00975000 | 2024-09-27 9:46AM EDT | 975.00 | 14.49 | 10.80 | 15.20 | 0.00 | - | 1 | 1 | 41.08% |
| LLY241108C00980000 | 2024-10-04 10:06AM EDT | 980.00 | 13.37 | 10.95 | 15.45 | -2.01 | -13.07% | 2 | 77 | 42.58% |
| LLY241108C00990000 | 2024-10-04 1:39PM EDT | 990.00 | 10.43 | 9.15 | 13.55 | -1.44 | -12.13% | 2 | 2 | 42.61% |
| LLY241108C01000000 | 2024-10-03 3:54PM EDT | 1,000.00 | 9.26 | 7.70 | 10.25 | -0.29 | -3.04% | 1 | 14 | 40.45% |
| LLY241108C01010000 | 2024-10-02 9:54AM EDT | 1,010.00 | 8.71 | 5.85 | 9.45 | 0.00 | - | 10 | 18 | 41.38% |
| LLY241108C01020000 | 2024-09-27 2:48PM EDT | 1,020.00 | 7.73 | 5.20 | 7.70 | 0.00 | - | 1 | 1 | 40.65% |
| LLY241108C01100000 | 2024-09-27 1:48PM EDT | 1,100.00 | 2.45 | 0.61 | 5.75 | 0.00 | - | 6 | 4 | 50.76% |
Opciones de ventapor8 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241108P00700000 | 2024-09-30 9:31AM EDT | 700.00 | 4.70 | 1.16 | 4.35 | 0.00 | - | 1 | 5 | 53.94% |
| LLY241108P00725000 | 2024-09-27 12:06PM EDT | 725.00 | 4.72 | 2.51 | 5.80 | 0.00 | - | 1 | 1 | 51.22% |
| LLY241108P00750000 | 2024-10-03 1:59PM EDT | 750.00 | 6.50 | 4.40 | 8.05 | 0.00 | - | 1 | 5 | 49.13% |
| LLY241108P00755000 | 2024-10-04 11:00AM EDT | 755.00 | 7.14 | 4.30 | 9.00 | -2.16 | -23.23% | 1 | 8 | 49.46% |
| LLY241108P00765000 | 2024-09-27 10:38AM EDT | 765.00 | 7.56 | 5.90 | 11.70 | 0.00 | - | 1 | 1 | 51.04% |
| LLY241108P00775000 | 2024-09-30 9:31AM EDT | 775.00 | 14.07 | 6.15 | 12.80 | 0.00 | - | 3 | 11 | 49.68% |
| LLY241108P00780000 | 2024-10-04 10:37AM EDT | 780.00 | 11.42 | 6.60 | 13.65 | -2.90 | -20.25% | 1 | 13 | 49.37% |
| LLY241108P00785000 | 2024-10-03 9:36AM EDT | 785.00 | 11.15 | 7.45 | 14.40 | 0.00 | - | 7 | 13 | 48.86% |
| LLY241108P00790000 | 2024-10-04 10:37AM EDT | 790.00 | 13.07 | 9.15 | 14.10 | +1.19 | +10.02% | 1 | 13 | 46.87% |
| LLY241108P00800000 | 2024-10-04 2:56PM EDT | 800.00 | 12.80 | 10.90 | 16.55 | -0.40 | -3.03% | 4 | 13 | 46.89% |
| LLY241108P00820000 | 2024-09-30 3:00PM EDT | 820.00 | 20.29 | 14.40 | 21.00 | 0.00 | - | 2 | 2 | 45.45% |
| LLY241108P00825000 | 2024-09-27 9:58AM EDT | 825.00 | 20.02 | 15.80 | 22.40 | 0.00 | - | 5 | 5 | 45.24% |
| LLY241108P00830000 | 2024-09-30 11:19AM EDT | 830.00 | 24.65 | 17.05 | 22.50 | 0.00 | - | 1 | 2 | 43.56% |
| LLY241108P00835000 | 2024-09-27 2:22PM EDT | 835.00 | 24.00 | 18.30 | 23.95 | 0.00 | - | 6 | 5 | 43.29% |
| LLY241108P00840000 | 2024-10-03 9:51AM EDT | 840.00 | 22.57 | 19.65 | 24.00 | 0.00 | - | 10 | 15 | 41.49% |
| LLY241108P00850000 | 2024-10-01 11:11AM EDT | 850.00 | 25.85 | 23.10 | 28.75 | 0.00 | - | 9 | 784 | 42.50% |
| LLY241108P00855000 | 2024-10-04 10:52AM EDT | 855.00 | 31.06 | 25.65 | 31.20 | -1.46 | -4.49% | 1 | 30 | 42.92% |
| LLY241108P00860000 | 2024-10-04 10:52AM EDT | 860.00 | 32.95 | 26.55 | 32.30 | +1.85 | +5.95% | 1 | 8 | 41.94% |
| LLY241108P00865000 | 2024-09-27 11:28AM EDT | 865.00 | 37.06 | 28.45 | 35.05 | 0.00 | - | 2 | 2 | 42.47% |
| LLY241108P00870000 | 2024-10-03 10:30AM EDT | 870.00 | 35.45 | 30.60 | 37.05 | 0.00 | - | 2 | 36 | 42.20% |
| LLY241108P00875000 | 2024-10-04 10:18AM EDT | 875.00 | 37.80 | 33.45 | 39.25 | -1.87 | -4.71% | 10 | 8 | 42.04% |
| LLY241108P00880000 | 2024-10-04 10:18AM EDT | 880.00 | 40.05 | 35.00 | 41.40 | -1.87 | -4.46% | 10 | 16 | 41.76% |
| LLY241108P00885000 | 2024-10-04 3:21PM EDT | 885.00 | 41.38 | 37.25 | 43.60 | -1.77 | -4.10% | 1 | 14 | 41.44% |
| LLY241108P00890000 | 2024-10-02 10:54AM EDT | 890.00 | 42.30 | 40.20 | 46.05 | 0.00 | - | 1 | 11 | 41.27% |
| LLY241108P00900000 | 2024-10-03 11:34AM EDT | 900.00 | 51.00 | 44.70 | 51.30 | 0.00 | - | 1 | 3 | 41.01% |
| LLY241108P00910000 | 2024-09-27 3:12PM EDT | 910.00 | 57.53 | 50.30 | 56.60 | 0.00 | - | 1 | 1 | 40.47% |
| LLY241108P00980000 | 2024-09-26 3:57PM EDT | 980.00 | 85.00 | 98.25 | 106.15 | 0.00 | - | - | 0 | 40.02% |
© 2024 Yahoo. Todos los derechos reservados.