Eli Lilly and Company (LLY)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:54PM EDT. Mercado abierto.
Precio de ejercicio:640.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240531C00640000 | 2024-05-14 2:01PM EDT | 2024-05-31 | 119.90 | 163.70 | 167.50 | 0.00 | - | 1 | 1 | 81.35% |
| LLY240621C00640000 | 2024-05-17 12:36PM EDT | 2024-06-21 | 133.49 | 166.60 | 169.35 | 0.00 | - | 3 | 198 | 56.10% |
| LLY240719C00640000 | 2024-05-13 3:44PM EDT | 2024-07-19 | 126.29 | 169.90 | 172.95 | 0.00 | - | 24 | 66 | 50.17% |
| LLY240816C00640000 | 2024-05-17 12:36PM EDT | 2024-08-16 | 143.63 | 174.15 | 178.00 | 0.00 | - | 3 | 12 | 47.64% |
| LLY240920C00640000 | 2024-05-17 3:27PM EDT | 2024-09-20 | 150.90 | 179.05 | 182.55 | 0.00 | - | 2 | 23 | 44.53% |
| LLY241018C00640000 | 2024-05-13 1:10PM EDT | 2024-10-18 | 140.33 | 184.15 | 187.35 | 0.00 | - | 3 | 6 | 43.93% |
| LLY250117C00640000 | 2024-05-21 12:26PM EDT | 2025-01-17 | 202.00 | 199.85 | 203.85 | +17.50 | +9.49% | 11 | 600 | 43.96% |
| LLY250221C00640000 | 2024-05-13 1:10PM EDT | 2025-02-21 | 163.72 | 203.15 | 209.55 | 0.00 | - | 1 | 1 | 43.89% |
| LLY250321C00640000 | 2024-05-14 12:10PM EDT | 2025-03-21 | 168.57 | 207.25 | 214.75 | 0.00 | - | 1 | 2 | 44.23% |
| LLY250620C00640000 | 2024-05-15 9:45AM EDT | 2025-06-20 | 195.60 | 220.15 | 226.80 | 0.00 | - | 1 | 3 | 43.57% |
| LLY251219C00640000 | 2024-03-08 10:34AM EDT | 2025-12-19 | 227.00 | 233.15 | 241.00 | 0.00 | - | 1 | 23 | 40.60% |
| LLY260116C00640000 | 2024-04-19 11:06AM EDT | 2026-01-16 | 198.20 | 217.65 | 224.45 | 0.00 | - | 3 | 34 | 34.47% |
| LLY261218C00640000 | 2024-05-21 9:37AM EDT | 2026-12-18 | 286.27 | 278.00 | 286.95 | +18.83 | +7.04% | 6 | 8 | 43.06% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524P00640000 | 2024-05-03 11:23AM EDT | 2024-05-24 | 0.96 | 0.01 | 4.30 | 0.00 | - | 10 | 18 | 133.13% |
| LLY240531P00640000 | 2024-05-15 11:30AM EDT | 2024-05-31 | 0.11 | 0.01 | 0.57 | 0.00 | - | 3 | 22 | 57.76% |
| LLY240607P00640000 | 2024-05-10 10:17AM EDT | 2024-06-07 | 0.30 | 0.01 | 0.55 | 0.00 | - | 1 | 2 | 49.41% |
| LLY240614P00640000 | 2024-05-21 12:33PM EDT | 2024-06-14 | 0.18 | 0.00 | 0.49 | -0.57 | -66.28% | 3 | 13 | 41.21% |
| LLY240621P00640000 | 2024-05-21 11:17AM EDT | 2024-06-21 | 0.21 | 0.09 | 0.32 | -0.15 | -41.67% | 10 | 242 | 34.33% |
| LLY240628P00640000 | 2024-05-10 3:05PM EDT | 2024-06-28 | 1.83 | 0.00 | 0.97 | 0.00 | - | - | 1 | 36.74% |
| LLY240719P00640000 | 2024-05-21 10:18AM EDT | 2024-07-19 | 0.71 | 0.43 | 0.93 | -0.63 | -47.01% | 1 | 103 | 29.42% |
| LLY240816P00640000 | 2024-05-20 11:34AM EDT | 2024-08-16 | 4.21 | 2.64 | 3.20 | 0.00 | - | 5 | 32 | 30.91% |
| LLY240920P00640000 | 2024-05-20 3:05PM EDT | 2024-09-20 | 6.40 | 4.30 | 5.10 | 0.00 | - | 13 | 87 | 29.26% |
| LLY241018P00640000 | 2024-05-20 9:41AM EDT | 2024-10-18 | 6.65 | 6.70 | 7.25 | -3.05 | -31.44% | 4 | 60 | 29.06% |
| LLY250117P00640000 | 2024-05-21 10:07AM EDT | 2025-01-17 | 15.20 | 15.10 | 16.15 | -3.30 | -17.84% | 5 | 348 | 29.73% |
| LLY250321P00640000 | 2024-04-30 9:31AM EDT | 2025-03-21 | 28.34 | 19.45 | 22.15 | 0.00 | - | 3 | 7 | 29.90% |
| LLY250620P00640000 | 2024-05-20 1:33PM EDT | 2025-06-20 | 31.65 | 26.85 | 29.85 | 0.00 | - | 2 | 138 | 29.79% |
| LLY251219P00640000 | 2024-04-18 11:28AM EDT | 2025-12-19 | 56.30 | 44.35 | 49.85 | 0.00 | - | 15 | 113 | 31.62% |
| LLY260116P00640000 | 2024-05-21 11:51AM EDT | 2026-01-16 | 41.65 | 39.90 | 43.30 | -5.20 | -11.10% | 10 | 128 | 28.72% |
| LLY261218P00640000 | 2024-04-15 3:23PM EDT | 2026-12-18 | 73.45 | 60.00 | 66.75 | 0.00 | - | 10 | 1 | 29.10% |
© 2024 Yahoo. Todos los derechos reservados.