Eli Lilly and Company (LLY)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:690.00
Opciones de comprapor17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00690000 | 2024-05-14 3:31PM EDT | 2024-05-17 | 73.52 | 77.85 | 83.85 | 0.00 | - | 26,238 | 2 | 123.00% |
| LLY240524C00690000 | 2024-05-14 3:20PM EDT | 2024-05-24 | 73.88 | 79.45 | 83.35 | 0.00 | - | 6 | 49 | 59.86% |
| LLY240531C00690000 | 2024-05-06 9:36AM EDT | 2024-05-31 | 60.50 | 80.50 | 83.80 | 0.00 | - | 1 | 2 | 45.31% |
| LLY240614C00690000 | 2024-05-06 12:00PM EDT | 2024-06-14 | 84.78 | 83.80 | 86.15 | +16.88 | +24.86% | 5 | 5 | 37.88% |
| LLY240621C00690000 | 2024-05-17 11:58AM EDT | 2024-06-21 | 85.78 | 85.20 | 87.60 | -15.35 | -15.18% | 6 | 189 | 36.59% |
| LLY240719C00690000 | 2024-05-13 10:12AM EDT | 2024-07-19 | 79.85 | 91.80 | 93.50 | 0.00 | - | 1 | 30 | 34.41% |
| LLY240816C00690000 | 2024-05-17 3:43PM EDT | 2024-08-16 | 101.50 | 101.15 | 103.00 | +6.20 | +6.51% | 304 | 7 | 36.88% |
| LLY240920C00690000 | 2024-05-14 2:01PM EDT | 2024-09-20 | 100.10 | 108.05 | 109.75 | 0.00 | - | 1 | 54 | 35.99% |
| LLY241018C00690000 | 2024-05-10 2:18PM EDT | 2024-10-18 | 110.17 | 114.10 | 115.85 | 0.00 | - | 1 | 15 | 36.23% |
| LLY241115C00690000 | 2024-05-17 9:59AM EDT | 2024-11-15 | 122.10 | 122.40 | 124.20 | -5.45 | -4.27% | 1 | 1 | 37.84% |
| LLY250117C00690000 | 2024-05-16 3:04PM EDT | 2025-01-17 | 140.10 | 134.60 | 136.65 | 0.00 | - | 4 | 107 | 38.29% |
| LLY250321C00690000 | 2024-04-11 3:07PM EDT | 2025-03-21 | 149.60 | 137.25 | 143.80 | 0.00 | - | - | 1 | 37.03% |
| LLY250620C00690000 | 2024-05-06 9:42AM EDT | 2025-06-20 | 142.92 | 157.95 | 164.85 | 0.00 | - | 1 | 6 | 39.89% |
| LLY251219C00690000 | 2023-09-01 10:56AM EDT | 2025-12-19 | 65.66 | 55.10 | 57.65 | 0.00 | - | 25 | 19 | 0.00% |
| LLY260116C00690000 | 2024-04-24 2:28PM EDT | 2026-01-16 | 169.52 | 188.20 | 193.75 | 0.00 | - | 1 | 47 | 40.42% |
| LLY261218C00690000 | 2024-02-08 4:29PM EDT | 2026-12-18 | 195.70 | 219.00 | 229.00 | 0.00 | - | - | 1 | 40.46% |
Opciones de ventapor17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00690000 | 2024-05-17 3:15PM EDT | 2024-05-17 | 0.11 | 0.00 | 4.80 | 0.00 | - | 5 | 894 | 154.91% |
| LLY240524P00690000 | 2024-05-17 3:36PM EDT | 2024-05-24 | 0.10 | 0.04 | 0.37 | 0.00 | - | 21 | 86 | 37.55% |
| LLY240531P00690000 | 2024-05-17 10:40AM EDT | 2024-05-31 | 0.31 | 0.01 | 0.55 | +0.07 | +29.17% | 2 | 36 | 29.32% |
| LLY240607P00690000 | 2024-05-16 3:36PM EDT | 2024-06-07 | 0.65 | 0.36 | 0.91 | 0.00 | - | 1 | 20 | 26.58% |
| LLY240614P00690000 | 2024-05-15 3:41PM EDT | 2024-06-14 | 1.28 | 1.30 | 1.77 | 0.00 | - | 4 | 13 | 26.70% |
| LLY240621P00690000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 2.11 | 1.95 | 2.16 | -0.09 | -4.09% | 21 | 1,079 | 25.15% |
| LLY240628P00690000 | 2024-05-17 10:40AM EDT | 2024-06-28 | 2.86 | 2.56 | 3.35 | +0.18 | +6.72% | 12 | 27 | 25.82% |
| LLY240719P00690000 | 2024-05-17 3:21PM EDT | 2024-07-19 | 5.30 | 5.15 | 5.55 | -0.30 | -5.36% | 6 | 187 | 24.65% |
| LLY240816P00690000 | 2024-05-16 12:36PM EDT | 2024-08-16 | 11.67 | 11.80 | 12.65 | 0.00 | - | 1 | 162 | 27.93% |
| LLY240920P00690000 | 2024-05-15 3:05PM EDT | 2024-09-20 | 14.65 | 15.70 | 16.60 | 0.00 | - | 3 | 165 | 26.80% |
| LLY241018P00690000 | 2024-05-14 11:31AM EDT | 2024-10-18 | 23.60 | 19.05 | 20.05 | 0.00 | - | 1 | 55 | 26.54% |
| LLY241115P00690000 | 2024-05-15 10:36AM EDT | 2024-11-15 | 23.70 | 24.00 | 26.35 | 0.00 | - | 2 | 5 | 28.09% |
| LLY250117P00690000 | 2024-05-17 11:15AM EDT | 2025-01-17 | 32.37 | 31.80 | 33.30 | +1.77 | +5.78% | 5 | 109 | 27.57% |
| LLY250321P00690000 | 2024-05-08 10:21AM EDT | 2025-03-21 | 39.65 | 37.85 | 40.55 | 0.00 | - | 1 | 10 | 27.63% |
| LLY250620P00690000 | 2024-05-01 12:34PM EDT | 2025-06-20 | 49.70 | 46.30 | 50.65 | 0.00 | - | 13 | 15 | 27.92% |
| LLY260116P00690000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 63.00 | 62.00 | 65.85 | 0.00 | - | 2 | 101 | 26.96% |
| LLY261218P00690000 | 2024-03-04 10:47AM EDT | 2026-12-18 | 80.01 | 81.15 | 88.15 | 0.00 | - | 1 | 1 | 26.71% |
© 2024 Yahoo. Todos los derechos reservados.