Eli Lilly and Company (LLY)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:580.00
Opciones de comprapor17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00580000 | 2024-05-14 3:31PM EDT | 2024-05-17 | 184.75 | 185.45 | 194.60 | 0.00 | - | 4,050 | 10 | 181.25% |
| LLY240621C00580000 | 2024-05-14 9:56AM EDT | 2024-06-21 | 174.15 | 192.35 | 194.80 | 0.00 | - | 1 | 953 | 59.71% |
| LLY240719C00580000 | 2024-05-10 10:07AM EDT | 2024-07-19 | 197.42 | 195.65 | 197.55 | 0.00 | - | 3 | 8 | 52.03% |
| LLY240816C00580000 | 2024-05-03 3:37PM EDT | 2024-08-16 | 169.22 | 199.15 | 201.15 | 0.00 | - | 1 | 2 | 50.46% |
| LLY240920C00580000 | 2024-05-08 3:37PM EDT | 2024-09-20 | 209.48 | 203.00 | 204.80 | 0.00 | - | 10 | 43 | 47.08% |
| LLY241018C00580000 | 2024-04-04 9:44AM EDT | 2024-10-18 | 224.00 | 173.20 | 178.05 | 0.00 | - | 1 | 1 | 0.00% |
| LLY250117C00580000 | 2024-05-17 2:43PM EDT | 2025-01-17 | 219.00 | 219.05 | 220.95 | -5.20 | -2.32% | 8 | 517 | 44.87% |
| LLY250321C00580000 | 2024-05-13 9:52AM EDT | 2025-03-21 | 212.13 | 223.50 | 229.25 | 0.00 | - | 12 | 13 | 44.53% |
| LLY250620C00580000 | 2024-04-05 10:16AM EDT | 2025-06-20 | 250.00 | 204.10 | 211.95 | 0.00 | - | 1 | 3 | 30.58% |
| LLY251219C00580000 | 2024-04-08 3:15PM EDT | 2025-12-19 | 269.52 | 259.35 | 267.65 | 0.00 | - | 2 | 101 | 46.35% |
| LLY260116C00580000 | 2024-05-16 12:19PM EDT | 2026-01-16 | 271.00 | 258.35 | 264.80 | 0.00 | - | 1 | 39 | 44.30% |
| LLY261218C00580000 | 2024-05-08 12:12PM EDT | 2026-12-18 | 293.40 | 286.00 | 296.00 | 0.00 | - | 1 | 6 | 44.02% |
Opciones de ventapor17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00580000 | 2024-05-09 11:16AM EDT | 2024-05-17 | 0.39 | 0.00 | 4.30 | 0.00 | - | 5 | 108 | 321.97% |
| LLY240524P00580000 | 2024-05-03 9:31AM EDT | 2024-05-24 | 0.07 | 0.00 | 0.31 | 0.00 | - | 1 | 1 | 76.76% |
| LLY240621P00580000 | 2024-05-17 10:07AM EDT | 2024-06-21 | 0.14 | 0.10 | 0.19 | -0.06 | -30.00% | 6 | 615 | 37.06% |
| LLY240719P00580000 | 2024-05-16 12:20PM EDT | 2024-07-19 | 0.51 | 0.21 | 0.57 | 0.00 | - | 1 | 92 | 32.13% |
| LLY240816P00580000 | 2024-05-10 10:26AM EDT | 2024-08-16 | 1.77 | 1.43 | 2.16 | -0.48 | -21.33% | 5 | 28 | 33.61% |
| LLY240920P00580000 | 2024-05-16 10:26AM EDT | 2024-09-20 | 3.06 | 2.62 | 3.45 | +0.31 | +11.27% | 1 | 32 | 31.55% |
| LLY241018P00580000 | 2024-05-16 10:23AM EDT | 2024-10-18 | 4.00 | 4.05 | 4.50 | 0.00 | - | 1 | 107 | 30.37% |
| LLY250117P00580000 | 2024-05-16 3:42PM EDT | 2025-01-17 | 10.14 | 9.65 | 10.50 | 0.00 | - | 1 | 622 | 30.31% |
| LLY250321P00580000 | 2024-05-13 12:39PM EDT | 2025-03-21 | 15.90 | 13.10 | 15.25 | 0.00 | - | 1 | 63 | 30.51% |
| LLY250620P00580000 | 2024-05-09 9:47AM EDT | 2025-06-20 | 18.95 | 18.35 | 23.45 | 0.00 | - | 4 | 42 | 31.41% |
| LLY251219P00580000 | 2024-03-13 10:56AM EDT | 2025-12-19 | 38.85 | 37.35 | 39.75 | 0.00 | - | 2 | 36 | 32.66% |
| LLY260116P00580000 | 2024-05-03 3:59PM EDT | 2026-01-16 | 37.50 | 30.75 | 33.45 | 0.00 | - | 1 | 124 | 29.50% |
| LLY261218P00580000 | 2024-05-08 2:51PM EDT | 2026-12-18 | 46.93 | 42.00 | 51.45 | 0.00 | - | 3 | 105 | 29.07% |
© 2024 Yahoo. Todos los derechos reservados.