U.S. markets open in 7 hours 50 minutes
F S&P 500
5,333.50 +1.75 (+0.03%) F Dow Jones
39,951.00 +7.00 (+0.02%) F Nasdaq
18,752.50 -10.50 (-0.06%) E-mini Russell 2000 Index Futur
2,112.30 +2.40 (+0.11%) Petróleo
79.22 -0.58 (-0.73%) Oro
2,420.00 -18.50 (-0.76%)
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:670.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524C00670000 | 2024-05-06 9:47AM EDT | 2024-05-24 | 80.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240531C00670000 | 2024-05-06 9:44AM EDT | 2024-05-31 | 81.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240607C00670000 | 2024-05-07 11:26AM EDT | 2024-06-07 | 106.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY240621C00670000 | 2024-05-15 9:32AM EDT | 2024-06-21 | 100.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240628C00670000 | 2024-05-10 12:15PM EDT | 2024-06-28 | 101.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY240719C00670000 | 2024-05-15 1:03PM EDT | 2024-07-19 | 121.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240816C00670000 | 2024-05-15 3:55PM EDT | 2024-08-16 | 132.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY240920C00670000 | 2024-04-30 9:32AM EDT | 2024-09-20 | 144.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY241018C00670000 | 2024-05-13 9:40AM EDT | 2024-10-18 | 117.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LLY241115C00670000 | 2024-05-09 10:22AM EDT | 2024-11-15 | 142.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY250117C00670000 | 2024-05-20 10:21AM EDT | 2025-01-17 | 155.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250321C00670000 | 2024-05-03 1:02PM EDT | 2025-03-21 | 135.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250620C00670000 | 2024-03-12 3:57PM EDT | 2025-06-20 | 174.40 | 171.30 | 177.50 | 0.00 | - | - | 1 | 37.36% |
| LLY251219C00670000 | 2024-02-09 3:37PM EDT | 2025-12-19 | 178.74 | 201.20 | 207.90 | 0.00 | - | 1 | 25 | 40.04% |
| LLY260116C00670000 | 2024-04-30 2:55PM EDT | 2026-01-16 | 215.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY261218C00670000 | 2024-02-29 12:27PM EDT | 2026-12-18 | 227.00 | 241.00 | 251.00 | 0.00 | - | 4 | 5 | 41.41% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524P00670000 | 2024-05-15 10:00AM EDT | 2024-05-24 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LLY240531P00670000 | 2024-05-17 2:08PM EDT | 2024-05-31 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| LLY240607P00670000 | 2024-05-15 3:15PM EDT | 2024-06-07 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LLY240614P00670000 | 2024-05-20 11:00AM EDT | 2024-06-14 | 0.54 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| LLY240621P00670000 | 2024-05-20 3:23PM EDT | 2024-06-21 | 0.66 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| LLY240628P00670000 | 2024-05-16 10:29AM EDT | 2024-06-28 | 1.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LLY240719P00670000 | 2024-05-20 3:28PM EDT | 2024-07-19 | 2.46 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| LLY240816P00670000 | 2024-05-20 2:27PM EDT | 2024-08-16 | 7.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| LLY240920P00670000 | 2024-05-20 2:26PM EDT | 2024-09-20 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY241018P00670000 | 2024-05-16 11:35AM EDT | 2024-10-18 | 14.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LLY241115P00670000 | 2024-05-14 10:39AM EDT | 2024-11-15 | 23.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY250117P00670000 | 2024-05-17 10:41AM EDT | 2025-01-17 | 26.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY250221P00670000 | 2024-05-16 11:59AM EDT | 2025-02-21 | 29.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| LLY250321P00670000 | 2024-05-09 11:24AM EDT | 2025-03-21 | 33.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| LLY250620P00670000 | 2024-05-20 1:12PM EDT | 2025-06-20 | 39.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LLY251219P00670000 | 2024-05-20 2:29PM EDT | 2025-12-19 | 53.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LLY260116P00670000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 56.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LLY261218P00670000 | 2024-04-16 11:43AM EDT | 2026-12-18 | 83.00 | 70.00 | 80.00 | 0.00 | - | 30 | 32 | 27.96% |
© 2024 Yahoo. Todos los derechos reservados.