U.S. markets closed
F S&P 500
5,207.25 +0.75 (+0.01%) F Dow Jones
39,006.00 +9.00 (+0.02%) F Nasdaq
18,186.25 -9.25 (-0.05%) E-mini Russell 2000 Index Futur
2,073.20 +2.10 (+0.10%) Petróleo
78.71 +0.23 (+0.29%) Oro
2,330.40 -0.80 (-0.03%)
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:450.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00450000 | 2024-05-06 3:26PM EDT | 2024-06-21 | 316.60 | 316.85 | 320.45 | +25.80 | +8.87% | 10 | 110 | 80.13% |
| LLY240719C00450000 | 2024-01-18 10:33AM EDT | 2024-07-19 | 183.35 | 338.25 | 346.45 | 0.00 | - | 1 | 15 | 118.61% |
| LLY240920C00450000 | 2024-04-19 2:26PM EDT | 2024-09-20 | 286.45 | 322.55 | 326.40 | 0.00 | - | 1 | 15 | 61.52% |
| LLY241018C00450000 | 2024-04-23 3:37PM EDT | 2024-10-18 | 306.55 | 324.70 | 328.65 | 0.00 | - | 3 | 6 | 59.69% |
| LLY250117C00450000 | 2024-05-03 10:49AM EDT | 2025-01-17 | 302.50 | 330.80 | 335.70 | 0.00 | - | 1 | 83 | 55.26% |
| LLY250321C00450000 | 2024-04-30 10:08AM EDT | 2025-03-21 | 365.00 | 333.05 | 342.00 | 0.00 | - | 4 | 2 | 53.22% |
| LLY251219C00450000 | 2024-04-19 10:58AM EDT | 2025-12-19 | 326.28 | 351.00 | 359.00 | 0.00 | - | 1 | 78 | 50.70% |
| LLY260116C00450000 | 2024-04-04 2:13PM EDT | 2026-01-16 | 364.81 | 323.00 | 332.00 | 0.00 | - | 1 | 22 | 34.66% |
| LLY261218C00450000 | 2024-03-11 10:17AM EDT | 2026-12-18 | 346.62 | 373.00 | 383.00 | 0.00 | - | 1 | 1 | 48.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00450000 | 2024-04-23 3:47PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.60 | 0.00 | - | 2 | 24 | 125.39% |
| LLY240531P00450000 | 2024-04-25 9:30AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 2 | 85.45% |
| LLY240621P00450000 | 2024-05-06 3:11PM EDT | 2024-06-21 | 0.13 | 0.00 | 0.58 | -0.53 | -80.30% | 1 | 228 | 61.08% |
| LLY240719P00450000 | 2024-04-17 9:39AM EDT | 2024-07-19 | 0.45 | 0.00 | 0.20 | 0.00 | - | 4 | 26 | 46.19% |
| LLY240816P00450000 | 2024-05-03 11:55AM EDT | 2024-08-16 | 0.54 | 0.12 | 1.13 | 0.00 | - | 1 | 4 | 49.21% |
| LLY240920P00450000 | 2024-04-01 3:03PM EDT | 2024-09-20 | 1.60 | 0.00 | 1.75 | 0.00 | - | 13 | 565 | 45.53% |
| LLY241018P00450000 | 2024-05-01 11:12AM EDT | 2024-10-18 | 1.20 | 0.39 | 1.61 | 0.00 | - | 1 | 16 | 40.92% |
| LLY250117P00450000 | 2024-05-03 9:34AM EDT | 2025-01-17 | 2.00 | 2.00 | 3.00 | 0.00 | - | 2 | 511 | 36.67% |
| LLY250321P00450000 | 2024-05-01 2:14PM EDT | 2025-03-21 | 3.80 | 0.00 | 9.60 | 0.00 | - | 1 | 44 | 42.51% |
| LLY250620P00450000 | 2024-04-26 11:58AM EDT | 2025-06-20 | 8.60 | 2.00 | 10.00 | 0.00 | - | 2 | 3 | 37.90% |
| LLY251219P00450000 | 2024-04-12 1:00PM EDT | 2025-12-19 | 14.81 | 10.20 | 12.70 | 0.00 | - | 2 | 54 | 33.65% |
| LLY260116P00450000 | 2024-05-03 11:42AM EDT | 2026-01-16 | 13.44 | 10.65 | 13.95 | 0.00 | - | 5 | 73 | 33.77% |
| LLY261218P00450000 | 2024-03-28 1:56PM EDT | 2026-12-18 | 20.00 | 19.00 | 27.55 | 0.00 | - | 1 | 13 | 33.85% |
© 2024 Yahoo. Todos los derechos reservados.