Eli Lilly and Company (LLY)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:01PM EDT
Fuera de horario:
Precio de ejercicio:1000.00
Opciones de comprapor14 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240614C01000000 | 2024-06-10 3:43PM EDT | 2024-06-14 | 0.08 | 0.00 | 0.10 | -0.10 | -55.56% | 59 | 95 | 49.12% |
| LLY240621C01000000 | 2024-06-10 3:57PM EDT | 2024-06-21 | 0.39 | 0.03 | 0.58 | -0.06 | -13.33% | 305 | 1,278 | 40.06% |
| LLY240628C01000000 | 2024-06-10 3:54PM EDT | 2024-06-28 | 0.65 | 0.55 | 0.68 | +0.25 | +62.50% | 123 | 74 | 32.67% |
| LLY240705C01000000 | 2024-06-10 3:55PM EDT | 2024-07-05 | 0.90 | 0.36 | 1.36 | -0.60 | -40.00% | 8 | 1 | 31.57% |
| LLY240712C01000000 | 2024-06-10 3:26PM EDT | 2024-07-12 | 2.23 | 1.25 | 5.15 | +0.73 | +48.67% | 27 | 6 | 37.98% |
| LLY240719C01000000 | 2024-06-10 3:59PM EDT | 2024-07-19 | 2.13 | 1.83 | 2.40 | +0.31 | +17.03% | 165 | 796 | 28.60% |
| LLY240816C01000000 | 2024-06-10 3:58PM EDT | 2024-08-16 | 9.65 | 8.55 | 11.00 | +1.42 | +17.25% | 42 | 251 | 33.37% |
| LLY240920C01000000 | 2024-06-10 3:22PM EDT | 2024-09-20 | 16.06 | 13.80 | 16.90 | +3.17 | +24.59% | 10 | 1,419 | 31.74% |
| LLY241018C01000000 | 2024-06-10 3:22PM EDT | 2024-10-18 | 21.07 | 18.50 | 22.00 | +3.42 | +19.38% | 16 | 302 | 31.35% |
| LLY241115C01000000 | 2024-06-10 3:28PM EDT | 2024-11-15 | 30.00 | 26.85 | 30.00 | +4.08 | +15.74% | 58 | 146 | 32.71% |
| LLY250117C01000000 | 2024-06-10 3:58PM EDT | 2025-01-17 | 42.50 | 40.00 | 43.30 | +6.00 | +16.44% | 50 | 1,712 | 33.26% |
| LLY250221C01000000 | 2024-06-10 3:44PM EDT | 2025-02-21 | 48.00 | 46.15 | 49.75 | +6.80 | +16.50% | 2 | 17 | 33.33% |
| LLY250321C01000000 | 2024-06-10 3:42PM EDT | 2025-03-21 | 53.74 | 52.50 | 56.35 | +2.94 | +5.79% | 1 | 130 | 33.96% |
| LLY250620C01000000 | 2024-06-10 1:06PM EDT | 2025-06-20 | 71.00 | 68.95 | 75.45 | +2.80 | +4.11% | 3 | 64 | 35.23% |
| LLY251219C01000000 | 2024-06-10 3:19PM EDT | 2025-12-19 | 100.91 | 98.60 | 105.00 | +10.91 | +12.12% | 4 | 41 | 35.94% |
| LLY260116C01000000 | 2024-06-10 3:57PM EDT | 2026-01-16 | 106.72 | 101.95 | 108.85 | +6.72 | +6.72% | 4 | 144 | 35.95% |
| LLY261218C01000000 | 2024-06-07 12:00PM EDT | 2026-12-18 | 149.30 | 147.00 | 155.00 | +5.07 | +3.52% | 2 | 920 | 37.08% |
Opciones de ventapor14 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240719P01000000 | 2024-05-15 9:55AM EDT | 2024-07-19 | 230.00 | 131.95 | 139.00 | 0.00 | - | - | 0 | 32.30% |
| LLY240920P01000000 | 2024-03-20 11:17AM EDT | 2024-09-20 | 229.25 | 270.40 | 277.45 | 0.00 | - | - | 0 | 102.22% |
| LLY250117P01000000 | 2024-06-03 11:54AM EDT | 2025-01-17 | 179.22 | 148.50 | 156.00 | 0.00 | - | 6 | 10 | 23.64% |
| LLY250221P01000000 | 2024-05-07 2:18PM EDT | 2025-02-21 | 228.16 | 173.50 | 179.10 | 0.00 | - | - | 1 | 31.25% |
| LLY250321P01000000 | 2024-05-17 9:42AM EDT | 2025-03-21 | 237.80 | 153.80 | 160.50 | 0.00 | - | 1 | 1 | 22.70% |
| LLY250620P01000000 | 2024-06-05 11:54AM EDT | 2025-06-20 | 194.45 | 162.00 | 170.00 | 0.00 | - | 1 | 6 | 22.95% |
| LLY251219P01000000 | 2024-06-04 10:33AM EDT | 2025-12-19 | 202.00 | 175.00 | 183.00 | 0.00 | - | 1 | 5 | 22.21% |
| LLY260116P01000000 | 2024-06-10 11:47AM EDT | 2026-01-16 | 181.40 | 176.35 | 184.00 | -101.60 | -35.90% | 20 | 2 | 21.92% |
| LLY261218P01000000 | 2024-04-25 12:17PM EDT | 2026-12-18 | 289.00 | 229.10 | 239.00 | 0.00 | - | 2 | 42 | 27.82% |
© 2024 Yahoo. Todos los derechos reservados.