Eli Lilly and Company (LLY)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:400.00
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C00400000 | 2024-04-19 2:03PM EDT | 2024-05-10 | 333.10 | 331.95 | 339.05 | 0.00 | - | 10 | 10 | 191.41% |
| LLY240517C00400000 | 2024-03-11 11:57AM EDT | 2024-05-17 | 335.00 | 362.10 | 365.15 | 0.00 | - | 1 | 4 | 318.55% |
| LLY240621C00400000 | 2024-04-23 3:37PM EDT | 2024-06-21 | 347.58 | 335.50 | 339.70 | 0.00 | - | 3 | 121 | 92.48% |
| LLY240719C00400000 | 2024-03-07 12:15PM EDT | 2024-07-19 | 389.48 | 388.60 | 390.80 | 0.00 | - | 15 | 10 | 176.17% |
| LLY240920C00400000 | 2024-04-19 9:38AM EDT | 2024-09-20 | 350.00 | 340.10 | 344.70 | 0.00 | - | 1 | 9 | 67.90% |
| LLY250117C00400000 | 2024-05-03 10:34AM EDT | 2025-01-17 | 348.13 | 347.20 | 352.60 | -45.22 | -11.50% | 3 | 410 | 59.97% |
| LLY250620C00400000 | 2024-03-20 12:08PM EDT | 2025-06-20 | 390.00 | 346.00 | 355.00 | 0.00 | - | - | 5 | 51.93% |
| LLY251219C00400000 | 2024-04-08 3:55PM EDT | 2025-12-19 | 411.01 | 362.00 | 371.00 | 0.00 | - | 2 | 58 | 50.57% |
| LLY260116C00400000 | 2024-04-30 9:49AM EDT | 2026-01-16 | 419.50 | 364.00 | 374.00 | 0.00 | - | 1 | 18 | 50.85% |
| LLY261218C00400000 | 2024-04-25 3:42PM EDT | 2026-12-18 | 389.00 | 380.00 | 389.00 | +12.00 | +3.18% | 1 | 17 | 49.61% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510P00400000 | 2024-04-01 2:21PM EDT | 2024-05-10 | 1.16 | 0.00 | 0.71 | 0.00 | - | - | 100 | 182.03% |
| LLY240517P00400000 | 2024-04-22 11:13AM EDT | 2024-05-17 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 21 | 105.08% |
| LLY240524P00400000 | 2024-05-02 2:41PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.76 | 0.00 | - | 4 | 430 | 105.96% |
| LLY240621P00400000 | 2024-05-02 11:16AM EDT | 2024-06-21 | 0.08 | 0.00 | 0.11 | 0.00 | - | 1 | 422 | 56.64% |
| LLY240719P00400000 | 2024-05-02 11:16AM EDT | 2024-07-19 | 0.16 | 0.00 | 0.53 | 0.00 | - | 2 | 87 | 53.03% |
| LLY240816P00400000 | 2024-04-26 9:30AM EDT | 2024-08-16 | 0.34 | 0.12 | 1.10 | 0.00 | - | 1 | 20 | 50.34% |
| LLY240920P00400000 | 2024-05-02 12:07PM EDT | 2024-09-20 | 0.50 | 0.00 | 0.43 | 0.00 | - | 3 | 62 | 41.68% |
| LLY241018P00400000 | 2024-05-03 9:38AM EDT | 2024-10-18 | 1.29 | 0.54 | 1.43 | +0.69 | +115.00% | 15 | 83 | 45.06% |
| LLY250117P00400000 | 2024-05-03 2:24PM EDT | 2025-01-17 | 1.59 | 0.82 | 1.78 | +0.17 | +11.97% | 20 | 1,760 | 37.60% |
| LLY250321P00400000 | 2024-04-05 12:47PM EDT | 2025-03-21 | 3.60 | 0.92 | 8.60 | 0.00 | - | 142 | 162 | 46.41% |
| LLY250620P00400000 | 2024-04-09 1:15PM EDT | 2025-06-20 | 3.10 | 1.71 | 10.00 | 0.00 | - | - | 3 | 42.57% |
| LLY251219P00400000 | 2024-04-30 9:30AM EDT | 2025-12-19 | 7.20 | 5.00 | 12.00 | 0.00 | - | 1 | 34 | 37.23% |
| LLY260116P00400000 | 2024-04-30 9:30AM EDT | 2026-01-16 | 7.99 | 5.10 | 12.00 | 0.00 | - | 1 | 228 | 36.38% |
| LLY261218P00400000 | 2024-04-30 10:28AM EDT | 2026-12-18 | 13.20 | 11.00 | 16.00 | 0.00 | - | 2 | 7 | 31.83% |
© 2024 Yahoo. Todos los derechos reservados.