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:
Golpe:700.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524C00700000 | 2024-05-15 10:19AM EDT | 2024-05-24 | 75.28 | 69.25 | 73.40 | 0.00 | - | 5 | 19 | 58.00% |
| LLY240531C00700000 | 2024-05-15 2:10PM EDT | 2024-05-31 | 81.87 | 70.70 | 73.95 | 0.00 | - | 1 | 23 | 42.89% |
| LLY240607C00700000 | 2024-05-15 2:14PM EDT | 2024-06-07 | 85.00 | 72.30 | 75.05 | 0.00 | - | 4 | 18 | 37.86% |
| LLY240614C00700000 | 2024-05-13 11:47AM EDT | 2024-06-14 | 60.00 | 74.45 | 76.75 | 0.00 | - | 3 | 12 | 36.24% |
| LLY240621C00700000 | 2024-05-17 10:22AM EDT | 2024-06-21 | 76.82 | 76.00 | 78.30 | -4.62 | -5.67% | 1 | 461 | 35.01% |
| LLY240719C00700000 | 2024-05-17 1:45PM EDT | 2024-07-19 | 84.96 | 83.20 | 84.90 | -4.17 | -4.68% | 1 | 287 | 33.43% |
| LLY240816C00700000 | 2024-05-17 3:50PM EDT | 2024-08-16 | 93.70 | 93.40 | 95.25 | -6.70 | -6.67% | 316 | 192 | 36.31% |
| LLY240920C00700000 | 2024-05-17 9:58AM EDT | 2024-09-20 | 99.95 | 100.60 | 102.30 | -6.70 | -6.28% | 6 | 197 | 35.50% |
| LLY241018C00700000 | 2024-05-09 9:52AM EDT | 2024-10-18 | 118.15 | 106.85 | 108.60 | 0.00 | - | 1 | 27 | 35.77% |
| LLY250117C00700000 | 2024-05-16 2:43PM EDT | 2025-01-17 | 132.95 | 128.00 | 129.95 | 0.00 | - | 5 | 821 | 37.92% |
| LLY250221C00700000 | 2024-05-08 10:28AM EDT | 2025-02-21 | 142.00 | 132.75 | 137.50 | 0.00 | - | - | 2 | 38.58% |
| LLY250321C00700000 | 2024-05-14 1:57PM EDT | 2025-03-21 | 131.00 | 137.20 | 141.85 | 0.00 | - | 2 | 12 | 38.49% |
| LLY250620C00700000 | 2024-05-17 10:03AM EDT | 2025-06-20 | 155.00 | 151.15 | 158.05 | -4.80 | -3.00% | 4 | 85 | 39.37% |
| LLY251219C00700000 | 2024-05-16 3:06PM EDT | 2025-12-19 | 181.75 | 177.50 | 185.60 | 0.00 | - | 1 | 92 | 40.45% |
| LLY260116C00700000 | 2024-05-15 12:39PM EDT | 2026-01-16 | 193.00 | 182.25 | 188.05 | 0.00 | - | 1 | 110 | 40.19% |
| LLY261218C00700000 | 2024-05-15 12:13PM EDT | 2026-12-18 | 227.54 | 217.15 | 226.00 | 0.00 | - | 1 | 95 | 40.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524P00700000 | 2024-05-17 1:29PM EDT | 2024-05-24 | 0.13 | 0.05 | 0.22 | 0.00 | - | 19 | 137 | 32.86% |
| LLY240531P00700000 | 2024-05-17 3:28PM EDT | 2024-05-31 | 0.33 | 0.31 | 0.55 | -0.13 | -28.26% | 10 | 77 | 27.00% |
| LLY240607P00700000 | 2024-05-17 1:58PM EDT | 2024-06-07 | 1.00 | 0.63 | 1.24 | -0.17 | -14.53% | 14 | 83 | 25.92% |
| LLY240614P00700000 | 2024-05-17 1:29PM EDT | 2024-06-14 | 2.10 | 1.73 | 2.47 | +0.49 | +30.43% | 4 | 27 | 26.53% |
| LLY240621P00700000 | 2024-05-17 2:04PM EDT | 2024-06-21 | 2.84 | 2.72 | 3.05 | -0.16 | -5.33% | 122 | 783 | 25.15% |
| LLY240719P00700000 | 2024-05-17 3:21PM EDT | 2024-07-19 | 6.65 | 6.30 | 7.05 | -0.35 | -5.00% | 7 | 634 | 24.55% |
| LLY240816P00700000 | 2024-05-17 2:43PM EDT | 2024-08-16 | 14.72 | 13.95 | 14.75 | +1.04 | +7.60% | 2 | 1,895 | 27.70% |
| LLY240920P00700000 | 2024-05-17 11:53AM EDT | 2024-09-20 | 18.85 | 18.05 | 19.00 | +2.05 | +12.20% | 3 | 251 | 26.60% |
| LLY241018P00700000 | 2024-05-16 2:10PM EDT | 2024-10-18 | 21.60 | 21.45 | 22.65 | 0.00 | - | 5 | 374 | 26.34% |
| LLY241115P00700000 | 2024-05-17 12:28PM EDT | 2024-11-15 | 28.10 | 27.40 | 28.45 | +2.05 | +7.87% | 3 | 124 | 27.46% |
| LLY250117P00700000 | 2024-05-16 11:14AM EDT | 2025-01-17 | 34.50 | 34.80 | 36.25 | 0.00 | - | 24 | 838 | 27.30% |
| LLY250321P00700000 | 2024-05-15 1:55PM EDT | 2025-03-21 | 40.10 | 41.20 | 44.10 | 0.00 | - | 3 | 100 | 27.53% |
| LLY250620P00700000 | 2024-05-15 9:44AM EDT | 2025-06-20 | 51.18 | 49.00 | 54.10 | 0.00 | - | 2 | 232 | 27.70% |
| LLY251219P00700000 | 2024-04-30 9:47AM EDT | 2025-12-19 | 66.83 | 64.25 | 70.00 | 0.00 | - | 1 | 9 | 27.52% |
| LLY260116P00700000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 66.60 | 65.80 | 69.30 | 0.00 | - | 1 | 152 | 26.69% |
| LLY261218P00700000 | 2024-05-13 9:33AM EDT | 2026-12-18 | 90.10 | 82.00 | 90.95 | 0.00 | - | 20 | 8 | 26.26% |
© 2024 Yahoo. Todos los derechos reservados.