U.S. markets closed
F S&P 500
5,346.25 +1.00 (+0.02%) F Dow Jones
40,009.00 +3.00 (+0.01%) F Nasdaq
18,810.75 +11.50 (+0.06%) E-mini Russell 2000 Index Futur
2,107.50 +0.40 (+0.02%) Petróleo
79.06 -0.20 (-0.25%) Oro
2,426.00 +0.10 (+0.00%)
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:
Precio de ejercicio:660.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524C00660000 | 2024-05-17 1:52PM EDT | 2024-05-24 | 143.70 | 140.20 | 148.70 | +31.20 | +27.73% | 3 | 10 | 123.05% |
| LLY240621C00660000 | 2024-05-15 11:16AM EDT | 2024-06-21 | 125.00 | 144.95 | 150.90 | 0.00 | - | 1 | 159 | 51.14% |
| LLY240719C00660000 | 2024-05-03 1:57PM EDT | 2024-07-19 | 93.25 | 147.15 | 153.15 | 0.00 | - | 2 | 55 | 46.05% |
| LLY240920C00660000 | 2024-05-17 10:42AM EDT | 2024-09-20 | 134.66 | 159.10 | 165.10 | 0.00 | - | 1 | 34 | 42.89% |
| LLY241018C00660000 | 2024-05-21 3:37PM EDT | 2024-10-18 | 167.72 | 163.55 | 169.15 | +23.87 | +16.59% | 2 | 3 | 41.61% |
| LLY250117C00660000 | 2024-05-16 2:43PM EDT | 2025-01-17 | 160.90 | 182.05 | 187.40 | 0.00 | - | 5 | 304 | 42.46% |
| LLY250321C00660000 | 2024-04-19 2:26PM EDT | 2025-03-21 | 139.96 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| LLY250620C00660000 | 2024-05-07 1:32PM EDT | 2025-06-20 | 186.09 | 206.15 | 212.00 | 0.00 | - | 7 | 23 | 42.58% |
| LLY251219C00660000 | 2024-02-12 11:20AM EDT | 2025-12-19 | 177.00 | 200.05 | 207.95 | 0.00 | - | 5 | 84 | 33.97% |
| LLY260116C00660000 | 2024-03-14 11:20AM EDT | 2026-01-16 | 207.24 | 197.00 | 204.95 | 0.00 | - | 1 | 20 | 32.26% |
| LLY261218C00660000 | 2024-04-30 1:24PM EDT | 2026-12-18 | 251.01 | 266.00 | 275.00 | 0.00 | - | 1 | 18 | 42.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524P00660000 | 2024-05-20 3:06PM EDT | 2024-05-24 | 0.01 | 0.00 | 3.70 | 0.00 | - | 2 | 23 | 132.20% |
| LLY240531P00660000 | 2024-05-15 10:39AM EDT | 2024-05-31 | 0.27 | 0.00 | 0.57 | 0.00 | - | 4 | 36 | 53.13% |
| LLY240607P00660000 | 2024-05-13 12:52PM EDT | 2024-06-07 | 0.81 | 0.01 | 0.66 | 0.00 | - | 4 | 6 | 46.09% |
| LLY240614P00660000 | 2024-05-20 10:59AM EDT | 2024-06-14 | 0.40 | 0.01 | 0.81 | 0.00 | - | 6 | 7 | 40.13% |
| LLY240621P00660000 | 2024-05-21 3:22PM EDT | 2024-06-21 | 0.34 | 0.26 | 0.62 | +0.04 | +13.33% | 10 | 265 | 33.80% |
| LLY240628P00660000 | 2024-05-20 11:20AM EDT | 2024-06-28 | 0.99 | 0.22 | 1.14 | 0.00 | - | 1 | 0 | 33.85% |
| LLY240719P00660000 | 2024-05-21 2:19PM EDT | 2024-07-19 | 1.19 | 0.63 | 1.95 | -0.84 | -41.38% | 7 | 410 | 30.13% |
| LLY240816P00660000 | 2024-05-21 12:58PM EDT | 2024-08-16 | 4.32 | 4.10 | 4.65 | -1.70 | -28.24% | 9 | 173 | 30.36% |
| LLY240920P00660000 | 2024-05-20 11:18AM EDT | 2024-09-20 | 6.50 | 6.20 | 7.00 | -2.70 | -29.35% | 2 | 149 | 28.71% |
| LLY241018P00660000 | 2024-05-21 9:51AM EDT | 2024-10-18 | 8.90 | 8.90 | 9.70 | -2.91 | -24.64% | 10 | 131 | 28.63% |
| LLY241115P00660000 | 2024-05-13 9:46AM EDT | 2024-11-15 | 20.90 | 13.05 | 14.15 | 0.00 | - | 1 | 8 | 29.92% |
| LLY250117P00660000 | 2024-05-21 11:05AM EDT | 2025-01-17 | 18.75 | 18.55 | 20.15 | -3.75 | -16.67% | 2 | 238 | 29.48% |
| LLY250221P00660000 | 2024-05-17 11:52AM EDT | 2025-02-21 | 28.05 | 21.80 | 25.50 | 0.00 | - | 1 | 13 | 30.44% |
| LLY250321P00660000 | 2024-04-17 10:35AM EDT | 2025-03-21 | 39.75 | 29.20 | 32.20 | 0.00 | - | 1 | 3 | 32.27% |
| LLY250620P00660000 | 2024-05-20 1:29PM EDT | 2025-06-20 | 36.85 | 31.35 | 34.55 | 0.00 | - | 2 | 18 | 29.29% |
| LLY251219P00660000 | 2024-05-20 12:33PM EDT | 2025-12-19 | 44.75 | 44.60 | 49.00 | -4.90 | -9.87% | 3 | 7 | 29.01% |
| LLY260116P00660000 | 2024-05-21 10:10AM EDT | 2026-01-16 | 48.10 | 45.90 | 49.65 | -4.90 | -9.25% | 1 | 202 | 28.54% |
| LLY261218P00660000 | 2024-04-16 11:46AM EDT | 2026-12-18 | 79.75 | 67.00 | 77.00 | 0.00 | - | - | 1 | 29.59% |
© 2024 Yahoo. Todos los derechos reservados.