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:730.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524C00730000 | 2024-05-17 10:52AM EDT | 2024-05-24 | 45.58 | 39.90 | 43.40 | -10.27 | -18.39% | 1 | 18 | 38.79% |
| LLY240531C00730000 | 2024-05-15 1:36PM EDT | 2024-05-31 | 53.00 | 42.55 | 45.05 | 0.00 | - | 7 | 31 | 31.74% |
| LLY240607C00730000 | 2024-05-15 2:12PM EDT | 2024-06-07 | 56.50 | 44.90 | 47.30 | 0.00 | - | 1 | 20 | 30.21% |
| LLY240614C00730000 | 2024-05-14 3:22PM EDT | 2024-06-14 | 44.22 | 48.40 | 50.30 | 0.00 | - | 1 | 5 | 30.73% |
| LLY240621C00730000 | 2024-05-17 10:47AM EDT | 2024-06-21 | 54.62 | 50.75 | 52.50 | -1.10 | -1.97% | 4 | 307 | 30.32% |
| LLY240719C00730000 | 2024-05-17 2:37PM EDT | 2024-07-19 | 60.15 | 59.70 | 61.25 | -6.45 | -9.68% | 4 | 144 | 30.54% |
| LLY240816C00730000 | 2024-05-15 3:07PM EDT | 2024-08-16 | 82.06 | 72.00 | 73.60 | 0.00 | - | 2 | 209 | 34.27% |
| LLY240920C00730000 | 2024-05-15 9:45AM EDT | 2024-09-20 | 81.50 | 79.95 | 81.55 | 0.00 | - | 3 | 79 | 33.86% |
| LLY241018C00730000 | 2024-05-03 1:43PM EDT | 2024-10-18 | 69.40 | 86.70 | 88.40 | 0.00 | - | 2 | 44 | 34.28% |
| LLY250117C00730000 | 2024-05-16 3:38PM EDT | 2025-01-17 | 112.00 | 109.30 | 111.25 | 0.00 | - | 4 | 485 | 36.78% |
| LLY250321C00730000 | 2024-05-16 3:04PM EDT | 2025-03-21 | 126.40 | 119.30 | 123.45 | 0.00 | - | 5 | 39 | 37.37% |
| LLY250620C00730000 | 2024-05-08 1:17PM EDT | 2025-06-20 | 142.00 | 135.15 | 140.85 | 0.00 | - | 1 | 8 | 38.55% |
| LLY251219C00730000 | 2024-05-06 1:29PM EDT | 2025-12-19 | 157.89 | 161.25 | 168.55 | 0.00 | - | 1 | 22 | 39.52% |
| LLY260116C00730000 | 2024-05-03 10:59AM EDT | 2026-01-16 | 144.00 | 165.75 | 171.55 | 0.00 | - | 1 | 67 | 39.41% |
| LLY261218C00730000 | 2024-05-10 10:41AM EDT | 2026-12-18 | 203.50 | 201.00 | 210.75 | 0.00 | - | 1 | 6 | 40.16% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524P00730000 | 2024-05-17 3:45PM EDT | 2024-05-24 | 0.60 | 0.29 | 0.72 | -0.30 | -33.33% | 82 | 143 | 25.22% |
| LLY240531P00730000 | 2024-05-17 3:51PM EDT | 2024-05-31 | 1.84 | 1.53 | 1.86 | -0.02 | -1.08% | 34 | 165 | 22.67% |
| LLY240607P00730000 | 2024-05-17 1:39PM EDT | 2024-06-07 | 3.60 | 3.10 | 3.55 | +0.33 | +10.09% | 4 | 112 | 22.74% |
| LLY240614P00730000 | 2024-05-17 1:07PM EDT | 2024-06-14 | 5.76 | 5.35 | 6.10 | +0.29 | +5.30% | 2 | 162 | 24.23% |
| LLY240621P00730000 | 2024-05-17 3:28PM EDT | 2024-06-21 | 6.92 | 6.85 | 7.70 | -0.58 | -7.73% | 44 | 562 | 23.97% |
| LLY240628P00730000 | 2024-05-17 10:03AM EDT | 2024-06-28 | 9.54 | 8.45 | 9.30 | +1.68 | +21.37% | 1 | 7 | 23.88% |
| LLY240719P00730000 | 2024-05-17 12:15PM EDT | 2024-07-19 | 13.31 | 12.30 | 13.20 | +0.91 | +7.34% | 8 | 259 | 23.27% |
| LLY240816P00730000 | 2024-05-16 2:08PM EDT | 2024-08-16 | 21.80 | 22.10 | 23.15 | 0.00 | - | 28 | 139 | 26.81% |
| LLY240920P00730000 | 2024-05-13 10:18AM EDT | 2024-09-20 | 33.90 | 26.90 | 28.00 | 0.00 | - | 31 | 180 | 25.76% |
| LLY241018P00730000 | 2024-05-14 11:31AM EDT | 2024-10-18 | 37.35 | 30.95 | 32.10 | 0.00 | - | 1 | 39 | 25.54% |
| LLY250117P00730000 | 2024-05-16 1:24PM EDT | 2025-01-17 | 44.75 | 45.55 | 47.10 | 0.00 | - | 2 | 523 | 26.65% |
| LLY250221P00730000 | 2024-05-08 11:58AM EDT | 2025-02-21 | 51.20 | 50.00 | 53.00 | 0.00 | - | - | 1 | 27.26% |
| LLY250321P00730000 | 2024-04-30 10:01AM EDT | 2025-03-21 | 50.35 | 52.00 | 55.55 | 0.00 | - | 1 | 3 | 26.95% |
| LLY250620P00730000 | 2024-04-29 2:02PM EDT | 2025-06-20 | 81.40 | 60.40 | 66.25 | 0.00 | - | 2 | 19 | 27.20% |
| LLY251219P00730000 | 2024-03-11 2:21PM EDT | 2025-12-19 | 101.00 | 86.25 | 90.40 | 0.00 | - | 1 | 4 | 29.12% |
| LLY260116P00730000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 78.30 | 77.45 | 82.55 | 0.00 | - | 1 | 23 | 26.36% |
| LLY261218P00730000 | 2024-04-30 9:35AM EDT | 2026-12-18 | 97.85 | 94.00 | 104.00 | 0.00 | - | 1 | 3 | 25.75% |
© 2024 Yahoo. Todos los derechos reservados.