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:620.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00620000 | 2024-05-16 12:26PM EDT | 2024-06-21 | 163.90 | 152.95 | 155.45 | 0.00 | - | 1 | 299 | 50.85% |
| LLY240719C00620000 | 2024-05-10 10:09AM EDT | 2024-07-19 | 158.47 | 156.85 | 158.65 | 0.00 | - | 2 | 60 | 46.32% |
| LLY240816C00620000 | 2024-03-28 11:57AM EDT | 2024-08-16 | 187.49 | 132.10 | 136.35 | 0.00 | - | 5 | 5 | 0.00% |
| LLY240920C00620000 | 2024-05-15 9:53AM EDT | 2024-09-20 | 168.40 | 166.45 | 168.30 | 0.00 | - | 2 | 70 | 42.49% |
| LLY241018C00620000 | 2024-05-06 3:58PM EDT | 2024-10-18 | 168.15 | 170.80 | 172.70 | 0.00 | - | 1 | 1 | 41.93% |
| LLY241115C00620000 | 2024-05-10 10:53AM EDT | 2024-11-15 | 172.75 | 176.60 | 178.60 | 0.00 | - | - | 2 | 42.65% |
| LLY250117C00620000 | 2024-05-16 11:34AM EDT | 2025-01-17 | 190.00 | 186.15 | 188.35 | 0.00 | - | 5 | 278 | 42.23% |
| LLY250321C00620000 | 2024-04-19 3:00PM EDT | 2025-03-21 | 165.82 | 192.80 | 199.15 | 0.00 | - | 1 | 1 | 42.82% |
| LLY250620C00620000 | 2024-05-06 12:40PM EDT | 2025-06-20 | 199.45 | 205.30 | 211.00 | 0.00 | - | - | 1 | 42.43% |
| LLY251219C00620000 | 2024-05-07 1:35PM EDT | 2025-12-19 | 238.00 | 227.85 | 234.95 | 0.00 | - | 1 | 33 | 42.98% |
| LLY260116C00620000 | 2024-03-18 11:28AM EDT | 2026-01-16 | 237.26 | 222.00 | 228.20 | 0.00 | - | 1 | 28 | 39.85% |
| LLY261218C00620000 | 2024-03-14 12:17PM EDT | 2026-12-18 | 260.90 | 252.00 | 258.85 | 0.00 | - | 1 | 2 | 39.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524P00620000 | 2024-05-10 9:57AM EDT | 2024-05-24 | 0.25 | 0.00 | 0.31 | 0.00 | - | 4 | 4 | 64.45% |
| LLY240531P00620000 | 2024-05-15 1:31PM EDT | 2024-05-31 | 0.23 | 0.00 | 0.33 | 0.00 | - | 1 | 2 | 50.24% |
| LLY240621P00620000 | 2024-05-14 11:35AM EDT | 2024-06-21 | 0.56 | 0.12 | 0.62 | 0.00 | - | 1 | 278 | 34.86% |
| LLY240719P00620000 | 2024-05-17 10:31AM EDT | 2024-07-19 | 1.15 | 0.87 | 1.46 | +0.13 | +12.75% | 2 | 164 | 30.12% |
| LLY240816P00620000 | 2024-05-16 10:23AM EDT | 2024-08-16 | 3.37 | 3.55 | 4.15 | 0.00 | - | 1 | 68 | 31.45% |
| LLY240920P00620000 | 2024-05-15 12:57PM EDT | 2024-09-20 | 5.00 | 5.25 | 5.95 | 0.00 | - | 4 | 62 | 29.38% |
| LLY241018P00620000 | 2024-05-09 3:57PM EDT | 2024-10-18 | 8.50 | 7.00 | 7.90 | 0.00 | - | 5 | 51 | 28.83% |
| LLY241115P00620000 | 2024-05-15 9:55AM EDT | 2024-11-15 | 10.75 | 10.55 | 11.75 | 0.00 | - | 6 | 26 | 30.11% |
| LLY250117P00620000 | 2024-05-17 3:32PM EDT | 2025-01-17 | 15.70 | 15.40 | 16.35 | +1.40 | +9.79% | 14 | 323 | 29.20% |
| LLY250321P00620000 | 2024-05-16 3:39PM EDT | 2025-03-21 | 20.75 | 19.85 | 21.65 | 0.00 | - | 1 | 52 | 29.09% |
| LLY250620P00620000 | 2024-05-16 3:08PM EDT | 2025-06-20 | 27.90 | 26.35 | 30.20 | 0.00 | - | 22 | 129 | 29.55% |
| LLY251219P00620000 | 2024-03-04 3:54PM EDT | 2025-12-19 | 43.93 | 43.25 | 47.90 | 0.00 | - | 1 | 7 | 30.77% |
| LLY260116P00620000 | 2024-04-25 11:22AM EDT | 2026-01-16 | 56.15 | 40.55 | 43.35 | 0.00 | - | 2 | 311 | 28.52% |
| LLY261218P00620000 | 2024-04-16 1:26PM EDT | 2026-12-18 | 65.65 | 53.00 | 63.00 | 0.00 | - | 20 | 24 | 28.12% |
© 2024 Yahoo. Todos los derechos reservados.