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:710.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00710000 | 2024-05-17 3:37PM EDT | 2024-05-17 | 60.85 | 57.85 | 63.80 | -12.15 | -16.64% | 2 | 36 | 95.75% |
| LLY240524C00710000 | 2024-05-14 3:09PM EDT | 2024-05-24 | 53.88 | 59.35 | 63.00 | 0.00 | - | 1 | 3 | 46.57% |
| LLY240531C00710000 | 2024-05-14 3:54PM EDT | 2024-05-31 | 55.60 | 60.95 | 64.15 | 0.00 | - | 1 | 3 | 37.60% |
| LLY240607C00710000 | 2024-04-30 3:34PM EDT | 2024-06-07 | 75.69 | 62.85 | 65.55 | 0.00 | - | 1 | 11 | 34.28% |
| LLY240621C00710000 | 2024-05-17 3:35PM EDT | 2024-06-21 | 69.35 | 67.15 | 69.35 | -1.90 | -2.67% | 1 | 360 | 32.79% |
| LLY240719C00710000 | 2024-05-15 3:55PM EDT | 2024-07-19 | 89.46 | 75.00 | 76.65 | 0.00 | - | 2 | 78 | 32.09% |
| LLY240816C00710000 | 2024-05-17 3:22PM EDT | 2024-08-16 | 87.17 | 85.90 | 87.65 | -5.62 | -6.06% | 17 | 4 | 35.32% |
| LLY240920C00710000 | 2024-05-15 12:01PM EDT | 2024-09-20 | 101.00 | 93.40 | 95.10 | 0.00 | - | 1 | 135 | 34.77% |
| LLY241018C00710000 | 2024-05-15 9:43AM EDT | 2024-10-18 | 100.00 | 99.90 | 101.60 | 0.00 | - | 2 | 7 | 35.12% |
| LLY241115C00710000 | 2024-05-13 11:13AM EDT | 2024-11-15 | 95.00 | 108.35 | 113.90 | 0.00 | - | 28 | 28 | 38.57% |
| LLY250117C00710000 | 2024-05-17 9:42AM EDT | 2025-01-17 | 120.54 | 121.55 | 123.50 | -6.61 | -5.20% | 2 | 176 | 37.43% |
| LLY250321C00710000 | 2024-04-30 11:12AM EDT | 2025-03-21 | 141.52 | 131.30 | 137.10 | 0.00 | - | 4 | 16 | 38.63% |
| LLY251219C00710000 | 2024-05-17 2:49PM EDT | 2025-12-19 | 174.87 | 172.40 | 179.55 | -5.30 | -2.94% | 7 | 29 | 40.03% |
| LLY260116C00710000 | 2024-05-16 10:52AM EDT | 2026-01-16 | 184.20 | 176.60 | 182.50 | 0.00 | - | 1 | 14 | 39.91% |
| LLY261218C00710000 | 2024-05-09 1:35PM EDT | 2026-12-18 | 219.96 | 211.05 | 220.95 | 0.00 | - | 7 | 7 | 40.57% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00710000 | 2024-05-17 3:13PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.06 | 0.00 | - | 2 | 675 | 58.98% |
| LLY240524P00710000 | 2024-05-17 3:36PM EDT | 2024-05-24 | 0.20 | 0.08 | 0.47 | -0.01 | -4.76% | 79 | 313 | 30.37% |
| LLY240531P00710000 | 2024-05-15 11:59AM EDT | 2024-05-31 | 0.57 | 0.49 | 0.86 | 0.00 | - | 1 | 145 | 24.94% |
| LLY240607P00710000 | 2024-05-17 1:06PM EDT | 2024-06-07 | 1.48 | 1.08 | 1.79 | +0.07 | +4.96% | 348 | 429 | 24.38% |
| LLY240614P00710000 | 2024-05-17 3:34PM EDT | 2024-06-14 | 2.80 | 2.56 | 3.15 | +0.50 | +21.74% | 2 | 394 | 24.82% |
| LLY240621P00710000 | 2024-05-17 12:31PM EDT | 2024-06-21 | 3.93 | 3.80 | 4.05 | -0.14 | -3.44% | 22 | 936 | 24.09% |
| LLY240628P00710000 | 2024-05-16 11:23AM EDT | 2024-06-28 | 4.85 | 2.61 | 7.15 | -0.65 | -11.82% | 6 | 3 | 26.94% |
| LLY240719P00710000 | 2024-05-17 12:53PM EDT | 2024-07-19 | 8.40 | 8.15 | 8.70 | +0.34 | +4.22% | 52 | 164 | 23.88% |
| LLY240816P00710000 | 2024-05-16 3:24PM EDT | 2024-08-16 | 16.90 | 16.35 | 17.25 | +0.55 | +3.36% | 4 | 194 | 27.27% |
| LLY240920P00710000 | 2024-05-16 9:58AM EDT | 2024-09-20 | 19.70 | 20.85 | 21.75 | 0.00 | - | 3 | 115 | 26.24% |
| LLY241018P00710000 | 2024-05-15 11:57AM EDT | 2024-10-18 | 23.14 | 24.45 | 25.30 | 0.00 | - | 1 | 37 | 25.85% |
| LLY241115P00710000 | 2024-05-16 1:01PM EDT | 2024-11-15 | 29.35 | 30.55 | 31.65 | 0.00 | - | 3 | 6 | 27.17% |
| LLY250117P00710000 | 2024-05-15 1:45PM EDT | 2025-01-17 | 36.10 | 38.10 | 39.65 | 0.00 | - | 3 | 45 | 27.03% |
| LLY250321P00710000 | 2024-04-17 9:47AM EDT | 2025-03-21 | 54.20 | 44.60 | 48.55 | 0.00 | - | 2 | 6 | 27.62% |
| LLY250620P00710000 | 2024-04-12 9:50AM EDT | 2025-06-20 | 66.15 | 56.90 | 59.35 | 0.00 | - | 7 | 7 | 27.97% |
| LLY251219P00710000 | 2024-02-06 11:31AM EDT | 2025-12-19 | 94.40 | 74.75 | 81.50 | 0.00 | - | 2 | 53 | 29.41% |
| LLY260116P00710000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 70.35 | 69.60 | 72.95 | 0.00 | - | 1 | 18 | 26.39% |
| LLY261218P00710000 | 2024-02-20 1:23PM EDT | 2026-12-18 | 98.00 | 90.00 | 99.00 | 0.00 | - | 20 | 15 | 26.91% |
© 2024 Yahoo. Todos los derechos reservados.