Eli Lilly and Company (LLY)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:02PM EDT
Fuera de horario:
Precio de ejercicio:690.00
Opciones de comprapor6 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240906C00690000 | 2024-08-08 12:25PM EDT | 2024-09-06 | 146.35 | 267.55 | 273.05 | 0.00 | - | - | 2 | 106.25% |
| LLY240913C00690000 | 2024-08-08 12:11PM EDT | 2024-09-13 | 146.15 | 267.35 | 273.50 | 0.00 | - | - | 30 | 75.49% |
| LLY240920C00690000 | 2024-08-21 1:10PM EDT | 2024-09-20 | 265.30 | 268.25 | 274.90 | 0.00 | - | 2 | 43 | 74.19% |
| LLY241018C00690000 | 2024-08-30 10:34AM EDT | 2024-10-18 | 263.50 | 272.90 | 278.40 | -1.40 | -0.53% | 1 | 16 | 61.73% |
| LLY241115C00690000 | 2024-08-12 11:10AM EDT | 2024-11-15 | 220.20 | 276.00 | 282.90 | 0.00 | - | 2 | 28 | 55.76% |
| LLY250117C00690000 | 2024-08-23 1:02PM EDT | 2025-01-17 | 278.50 | 285.95 | 292.00 | 0.00 | - | 1 | 96 | 50.72% |
| LLY250221C00690000 | 2024-08-13 3:04PM EDT | 2025-02-21 | 249.20 | 289.75 | 297.40 | 0.00 | - | - | 1 | 51.54% |
| LLY250321C00690000 | 2024-08-05 3:46PM EDT | 2025-03-21 | 153.38 | 293.85 | 301.00 | 0.00 | - | 5 | 12 | 50.12% |
| LLY250620C00690000 | 2024-08-19 3:31PM EDT | 2025-06-20 | 277.47 | 305.05 | 314.00 | 0.00 | - | 8 | 6 | 48.01% |
| LLY251219C00690000 | 2024-08-07 11:08AM EDT | 2025-12-19 | 188.41 | 329.05 | 338.00 | 0.00 | - | 3 | 22 | 46.18% |
| LLY260116C00690000 | 2024-08-13 3:26PM EDT | 2026-01-16 | 300.29 | 333.00 | 342.00 | 0.00 | - | 3 | 50 | 46.19% |
| LLY261218C00690000 | 2024-08-09 11:12AM EDT | 2026-12-18 | 331.24 | 368.00 | 377.00 | 0.00 | - | 2 | 4 | 44.41% |
Opciones de ventapor6 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240906P00690000 | 2024-08-15 11:30AM EDT | 2024-09-06 | 0.45 | 0.00 | 0.92 | 0.00 | - | 3 | 13 | 113.09% |
| LLY240913P00690000 | 2024-08-19 3:33PM EDT | 2024-09-13 | 0.50 | 0.01 | 2.20 | 0.00 | - | 1 | 12 | 87.09% |
| LLY240920P00690000 | 2024-08-27 2:25PM EDT | 2024-09-20 | 0.37 | 0.01 | 0.50 | 0.00 | - | 31 | 211 | 57.57% |
| LLY240927P00690000 | 2024-08-13 1:27PM EDT | 2024-09-27 | 1.00 | 0.10 | 4.10 | 0.00 | - | - | 1 | 67.32% |
| LLY241018P00690000 | 2024-08-22 12:12PM EDT | 2024-10-18 | 1.65 | 0.30 | 1.81 | 0.00 | - | 1 | 76 | 49.18% |
| LLY241115P00690000 | 2024-08-23 12:03PM EDT | 2024-11-15 | 3.85 | 1.18 | 3.70 | 0.00 | - | 3 | 141 | 44.77% |
| LLY250117P00690000 | 2024-08-27 9:53AM EDT | 2025-01-17 | 6.00 | 2.91 | 7.05 | 0.00 | - | 1 | 192 | 38.29% |
| LLY250221P00690000 | 2024-08-22 9:57AM EDT | 2025-02-21 | 9.35 | 7.70 | 8.85 | 0.00 | - | 1 | 39 | 36.26% |
| LLY250321P00690000 | 2024-08-30 1:14PM EDT | 2025-03-21 | 10.80 | 9.25 | 10.70 | +0.70 | +6.93% | 10 | 29 | 35.42% |
| LLY250620P00690000 | 2024-08-29 9:33AM EDT | 2025-06-20 | 17.00 | 15.40 | 17.20 | 0.00 | - | 1 | 83 | 33.87% |
| LLY250815P00690000 | 2024-08-27 9:53AM EDT | 2025-08-15 | 21.50 | 20.00 | 23.05 | 0.00 | - | 4 | 14 | 34.23% |
| LLY251219P00690000 | 2024-07-23 10:54AM EDT | 2025-12-19 | 38.90 | 32.45 | 36.40 | 0.00 | - | 12 | 14 | 34.86% |
| LLY260116P00690000 | 2024-08-29 10:49AM EDT | 2026-01-16 | 32.70 | 28.60 | 33.00 | 0.00 | - | 1 | 242 | 32.57% |
| LLY261218P00690000 | 2024-08-16 2:33PM EDT | 2026-12-18 | 58.46 | 47.05 | 53.65 | 0.00 | - | 22 | 70 | 31.04% |
© 2024 Yahoo. Todos los derechos reservados.