U.S. markets open in 56 minutes
F S&P 500
5,110.25 +18.75 (+0.37%) F Dow Jones
38,670.00 +288.00 (+0.75%) F Nasdaq
17,762.25 +112.50 (+0.64%) E-mini Russell 2000 Index Futur
2,025.10 -2.10 (-0.10%) Petróleo
79.33 +0.38 (+0.48%) Oro
2,304.50 -5.10 (-0.22%)
Eli Lilly and Company (LLY)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Golpe:500.00
Opciones de comprapor3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C00500000 | 2024-04-12 12:05PM EDT | 2024-05-10 | 261.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY240517C00500000 | 2024-04-17 2:21PM EDT | 2024-05-17 | 251.44 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| LLY240621C00500000 | 2024-05-01 3:15PM EDT | 2024-06-21 | 283.00 | 0.00 | 0.00 | 0.00 | - | 1 | 428 | 0.00% |
| LLY240719C00500000 | 2024-03-25 1:31PM EDT | 2024-07-19 | 282.00 | 236.45 | 240.30 | 0.00 | - | 5 | 98 | 0.00% |
| LLY240816C00500000 | 2024-04-18 11:54AM EDT | 2024-08-16 | 259.50 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| LLY240920C00500000 | 2024-04-18 11:54AM EDT | 2024-09-20 | 262.20 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| LLY241018C00500000 | 2024-05-02 9:34AM EDT | 2024-10-18 | 286.55 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| LLY250117C00500000 | 2024-04-30 1:42PM EDT | 2025-01-17 | 299.00 | 0.00 | 0.00 | 0.00 | - | 1 | 533 | 0.00% |
| LLY250321C00500000 | 2024-04-19 12:13PM EDT | 2025-03-21 | 259.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250620C00500000 | 2024-04-19 2:39PM EDT | 2025-06-20 | 264.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY251219C00500000 | 2024-05-02 2:50PM EDT | 2025-12-19 | 307.00 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 0.00% |
| LLY260116C00500000 | 2024-04-19 11:11AM EDT | 2026-01-16 | 292.04 | 0.00 | 0.00 | 0.00 | - | 3 | 51 | 0.00% |
| LLY261218C00500000 | 2024-04-30 12:25PM EDT | 2026-12-18 | 353.00 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
Opciones de ventapor3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00500000 | 2024-05-01 12:30PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 88 | 50.00% |
| LLY240524P00500000 | 2024-04-09 10:44AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| LLY240621P00500000 | 2024-05-01 2:30PM EDT | 2024-06-21 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 1,016 | 25.00% |
| LLY240719P00500000 | 2024-05-01 9:45AM EDT | 2024-07-19 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 12.50% |
| LLY240816P00500000 | 2024-04-09 9:45AM EDT | 2024-08-16 | 1.76 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 12.50% |
| LLY240920P00500000 | 2024-04-30 2:41PM EDT | 2024-09-20 | 1.44 | 0.00 | 0.00 | 0.00 | - | 4 | 74 | 12.50% |
| LLY241018P00500000 | 2024-04-29 3:26PM EDT | 2024-10-18 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| LLY250117P00500000 | 2024-05-02 3:56PM EDT | 2025-01-17 | 4.58 | 0.00 | 0.00 | 0.00 | - | 5 | 1,198 | 12.50% |
| LLY250321P00500000 | 2024-05-01 2:48PM EDT | 2025-03-21 | 6.21 | 0.00 | 0.00 | 0.00 | - | 11 | 106 | 6.25% |
| LLY250620P00500000 | 2024-05-02 3:40PM EDT | 2025-06-20 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| LLY251219P00500000 | 2024-04-22 10:01AM EDT | 2025-12-19 | 24.05 | 0.00 | 0.00 | 0.00 | - | 4 | 132 | 6.25% |
| LLY260116P00500000 | 2024-05-01 9:55AM EDT | 2026-01-16 | 18.40 | 0.00 | 0.00 | 0.00 | - | 1 | 167 | 6.25% |
| LLY261218P00500000 | 2024-05-02 10:55AM EDT | 2026-12-18 | 26.25 | 0.00 | 0.00 | 0.00 | - | 17 | 109 | 6.25% |
© 2024 Yahoo. Todos los derechos reservados.