Eli Lilly and Company (LLY)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:47PM EDT. Mercado abierto.
Precio de ejercicio:520.00
Opciones de comprapor24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240614C00520000 | 2024-05-09 3:17PM EDT | 2024-06-14 | 255.30 | 285.00 | 287.95 | 0.00 | - | 10 | 10 | 93.38% |
| LLY240621C00520000 | 2024-05-08 10:15AM EDT | 2024-06-21 | 256.60 | 285.70 | 288.50 | 0.00 | - | 1 | 342 | 86.30% |
| LLY240719C00520000 | 2024-03-11 10:00AM EDT | 2024-07-19 | 224.85 | 251.05 | 254.70 | 0.00 | - | 5 | 5 | 0.00% |
| LLY240816C00520000 | 2024-04-26 3:24PM EDT | 2024-08-16 | 223.74 | 289.85 | 293.65 | 0.00 | - | 1 | 1 | 64.01% |
| LLY240920C00520000 | 2024-05-13 11:09AM EDT | 2024-09-20 | 242.00 | 292.60 | 295.50 | 0.00 | - | 25 | 31 | 57.96% |
| LLY241018C00520000 | 2024-05-13 10:34AM EDT | 2024-10-18 | 245.45 | 295.30 | 298.55 | 0.00 | - | 20 | 46 | 56.15% |
| LLY250117C00520000 | 2024-05-16 9:38AM EDT | 2025-01-17 | 287.32 | 304.30 | 307.60 | 0.00 | - | 1 | 988 | 52.44% |
| LLY250321C00520000 | 2024-04-25 10:52AM EDT | 2025-03-21 | 234.39 | 307.00 | 315.90 | 0.00 | - | - | 1 | 50.58% |
| LLY250620C00520000 | 2024-04-25 10:52AM EDT | 2025-06-20 | 243.87 | 315.00 | 323.95 | 0.00 | - | 1 | 0 | 51.42% |
| LLY251219C00520000 | 2024-05-03 11:16AM EDT | 2025-12-19 | 268.80 | 332.00 | 339.00 | 0.00 | - | 1 | 322 | 49.00% |
| LLY260116C00520000 | 2024-02-09 3:15PM EDT | 2026-01-16 | 279.15 | 302.00 | 309.00 | 0.00 | - | 2 | 2 | 34.67% |
| LLY261218C00520000 | 2024-04-19 2:16PM EDT | 2026-12-18 | 296.48 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
Opciones de ventapor24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524P00520000 | 2024-05-10 10:16AM EDT | 2024-05-24 | 0.01 | 0.00 | 4.30 | 0.00 | - | 6 | 6 | 229.96% |
| LLY240621P00520000 | 2024-05-17 10:58AM EDT | 2024-06-21 | 0.12 | 0.01 | 0.20 | 0.00 | - | 1 | 560 | 54.30% |
| LLY240719P00520000 | 2024-05-20 2:12PM EDT | 2024-07-19 | 0.09 | 0.01 | 0.47 | -0.03 | -25.00% | 1 | 217 | 47.05% |
| LLY240816P00520000 | 2024-05-15 11:15AM EDT | 2024-08-16 | 0.61 | 0.02 | 1.01 | 0.00 | - | 5 | 29 | 43.27% |
| LLY240920P00520000 | 2024-05-10 10:21AM EDT | 2024-09-20 | 1.34 | 0.38 | 1.41 | 0.00 | - | 1 | 44 | 38.58% |
| LLY241018P00520000 | 2024-05-15 10:08AM EDT | 2024-10-18 | 1.80 | 1.15 | 1.91 | 0.00 | - | 1 | 27 | 36.65% |
| LLY250117P00520000 | 2024-05-21 11:22AM EDT | 2025-01-17 | 3.90 | 3.30 | 4.50 | -1.50 | -27.78% | 1 | 593 | 34.19% |
| LLY250321P00520000 | 2024-04-24 2:54PM EDT | 2025-03-21 | 12.80 | 1.04 | 7.90 | 0.00 | - | 1 | 9 | 34.72% |
| LLY250620P00520000 | 2024-05-14 3:50PM EDT | 2025-06-20 | 11.60 | 8.90 | 11.20 | 0.00 | - | 1 | 5 | 33.41% |
| LLY251219P00520000 | 2024-05-01 10:31AM EDT | 2025-12-19 | 20.00 | 16.10 | 18.80 | 0.00 | - | 10 | 96 | 32.32% |
| LLY260116P00520000 | 2024-05-02 2:13PM EDT | 2026-01-16 | 21.90 | 17.15 | 19.00 | 0.00 | - | 1 | 1,684 | 31.67% |
| LLY261218P00520000 | 2024-05-01 12:39PM EDT | 2026-12-18 | 32.94 | 25.00 | 34.00 | 0.00 | - | 1 | 21 | 31.30% |
© 2024 Yahoo. Todos los derechos reservados.