U.S. markets open in 1 hour 19 minutes
F S&P 500
5,335.50 +8.25 (+0.15%) F Dow Jones
40,161.00 +24.00 (+0.06%) F Nasdaq
18,680.00 +44.75 (+0.24%) E-mini Russell 2000 Index Futur
2,107.00 +1.50 (+0.07%) Petróleo
79.79 -0.27 (-0.34%) Oro
2,433.20 +15.80 (+0.65%)
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:650.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524C00650000 | 2024-05-16 11:09AM EDT | 2024-05-24 | 127.39 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LLY240531C00650000 | 2024-04-19 3:12PM EDT | 2024-05-31 | 88.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240614C00650000 | 2024-05-03 10:07AM EDT | 2024-06-14 | 90.61 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY240621C00650000 | 2024-05-15 9:40AM EDT | 2024-06-21 | 125.00 | 0.00 | 0.00 | 0.00 | - | 1 | 263 | 0.00% |
| LLY240628C00650000 | 2024-05-16 10:08AM EDT | 2024-06-28 | 132.97 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LLY240719C00650000 | 2024-05-17 12:48PM EDT | 2024-07-19 | 128.63 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 0.00% |
| LLY240816C00650000 | 2024-05-14 3:32PM EDT | 2024-08-16 | 128.90 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| LLY240920C00650000 | 2024-05-17 10:50AM EDT | 2024-09-20 | 144.81 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 0.00% |
| LLY241018C00650000 | 2024-05-16 2:59PM EDT | 2024-10-18 | 150.66 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| LLY241115C00650000 | 2024-05-10 10:51AM EDT | 2024-11-15 | 149.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LLY250117C00650000 | 2024-05-17 9:40AM EDT | 2025-01-17 | 161.80 | 0.00 | 0.00 | 0.00 | - | 1 | 518 | 0.00% |
| LLY250321C00650000 | 2024-04-16 9:44AM EDT | 2025-03-21 | 163.60 | 180.60 | 188.00 | 0.00 | - | - | 1 | 46.11% |
| LLY250620C00650000 | 2024-05-14 2:59PM EDT | 2025-06-20 | 181.55 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 0.00% |
| LLY251219C00650000 | 2024-04-25 2:56PM EDT | 2025-12-19 | 177.57 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.00% |
| LLY260116C00650000 | 2024-05-15 1:45PM EDT | 2026-01-16 | 223.00 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| LLY261218C00650000 | 2024-04-26 2:45PM EDT | 2026-12-18 | 226.06 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524P00650000 | 2024-05-17 9:45AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 25.00% |
| LLY240531P00650000 | 2024-05-10 1:38PM EDT | 2024-05-31 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 541 | 25.00% |
| LLY240607P00650000 | 2024-05-15 10:39AM EDT | 2024-06-07 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 12.50% |
| LLY240614P00650000 | 2024-05-03 12:45PM EDT | 2024-06-14 | 2.83 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| LLY240621P00650000 | 2024-05-17 1:22PM EDT | 2024-06-21 | 0.87 | 0.00 | 0.00 | 0.00 | - | 15 | 905 | 12.50% |
| LLY240628P00650000 | 2024-05-14 12:43PM EDT | 2024-06-28 | 1.69 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| LLY240719P00650000 | 2024-05-17 2:27PM EDT | 2024-07-19 | 2.23 | 0.00 | 0.00 | 0.00 | - | 6 | 267 | 6.25% |
| LLY240816P00650000 | 2024-05-16 1:48PM EDT | 2024-08-16 | 5.80 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 6.25% |
| LLY240920P00650000 | 2024-05-16 11:59AM EDT | 2024-09-20 | 8.60 | 0.00 | 0.00 | 0.00 | - | 5 | 312 | 6.25% |
| LLY241018P00650000 | 2024-05-16 11:35AM EDT | 2024-10-18 | 11.15 | 0.00 | 0.00 | 0.00 | - | 8 | 233 | 6.25% |
| LLY241115P00650000 | 2024-05-13 1:26PM EDT | 2024-11-15 | 18.60 | 0.00 | 0.00 | 0.00 | - | 46 | 95 | 6.25% |
| LLY250117P00650000 | 2024-05-16 3:39PM EDT | 2025-01-17 | 21.90 | 0.00 | 0.00 | 0.00 | - | 8 | 458 | 3.13% |
| LLY250221P00650000 | 2024-05-09 11:05AM EDT | 2025-02-21 | 25.60 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 3.13% |
| LLY250321P00650000 | 2024-05-16 3:04PM EDT | 2025-03-21 | 26.15 | 0.00 | 0.00 | 0.00 | - | 30 | 112 | 3.13% |
| LLY250620P00650000 | 2024-05-16 3:33PM EDT | 2025-06-20 | 36.10 | 0.00 | 0.00 | 0.00 | - | 25 | 120 | 3.13% |
| LLY251219P00650000 | 2024-03-07 10:37AM EDT | 2025-12-19 | 56.00 | 51.00 | 57.25 | 0.00 | - | 1 | 15 | 30.17% |
| LLY260116P00650000 | 2024-05-15 11:51AM EDT | 2026-01-16 | 48.40 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 3.13% |
| LLY261218P00650000 | 2024-05-03 11:05AM EDT | 2026-12-18 | 78.00 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 1.56% |
© 2024 Yahoo. Todos los derechos reservados.