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:750.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00750000 | 2024-05-17 3:57PM EDT | 2024-05-17 | 20.00 | 18.20 | 22.45 | -5.64 | -22.00% | 300 | 9,314 | 57.90% |
| LLY240524C00750000 | 2024-05-16 12:12PM EDT | 2024-05-24 | 29.30 | 22.60 | 25.50 | 0.00 | - | 2 | 114 | 29.30% |
| LLY240531C00750000 | 2024-05-17 1:40PM EDT | 2024-05-31 | 28.00 | 26.00 | 27.95 | -4.50 | -13.85% | 9 | 22 | 26.03% |
| LLY240607C00750000 | 2024-05-15 9:51AM EDT | 2024-06-07 | 32.60 | 29.45 | 31.35 | 0.00 | - | 3 | 23 | 26.55% |
| LLY240614C00750000 | 2024-05-17 3:37PM EDT | 2024-06-14 | 35.05 | 33.75 | 35.30 | -6.50 | -15.64% | 30 | 53 | 28.07% |
| LLY240621C00750000 | 2024-05-17 3:53PM EDT | 2024-06-21 | 36.87 | 36.35 | 37.80 | -4.54 | -10.96% | 43 | 905 | 27.95% |
| LLY240628C00750000 | 2024-05-13 1:50PM EDT | 2024-06-28 | 31.78 | 40.85 | 42.35 | 0.00 | - | 5 | 5 | 30.12% |
| LLY240719C00750000 | 2024-05-17 3:07PM EDT | 2024-07-19 | 46.30 | 46.10 | 47.50 | -1.45 | -3.04% | 3 | 562 | 28.87% |
| LLY240816C00750000 | 2024-05-17 3:09PM EDT | 2024-08-16 | 60.36 | 59.40 | 61.00 | -3.14 | -4.94% | 7 | 400 | 33.12% |
| LLY240920C00750000 | 2024-05-17 11:04AM EDT | 2024-09-20 | 69.55 | 67.70 | 69.30 | -2.18 | -3.04% | 1 | 625 | 32.90% |
| LLY241018C00750000 | 2024-05-15 2:29PM EDT | 2024-10-18 | 84.00 | 74.65 | 76.30 | 0.00 | - | 14 | 81 | 33.37% |
| LLY241115C00750000 | 2024-05-17 10:48AM EDT | 2024-11-15 | 87.18 | 84.15 | 85.90 | +12.18 | +16.24% | 3 | 4 | 35.24% |
| LLY250117C00750000 | 2024-05-16 2:46PM EDT | 2025-01-17 | 102.50 | 97.90 | 99.85 | 0.00 | - | 3 | 583 | 36.08% |
| LLY250221C00750000 | 2024-05-13 11:51AM EDT | 2025-02-21 | 95.00 | 103.50 | 108.15 | 0.00 | - | 5 | 6 | 36.92% |
| LLY250321C00750000 | 2024-05-14 3:51PM EDT | 2025-03-21 | 107.00 | 108.45 | 112.95 | 0.00 | - | 1 | 22 | 36.96% |
| LLY250620C00750000 | 2024-05-16 3:58PM EDT | 2025-06-20 | 129.50 | 124.55 | 129.55 | 0.00 | - | 2 | 27 | 37.82% |
| LLY251219C00750000 | 2024-05-09 12:56PM EDT | 2025-12-19 | 156.68 | 150.50 | 158.00 | 0.00 | - | 1 | 43 | 38.98% |
| LLY260116C00750000 | 2024-05-16 10:07AM EDT | 2026-01-16 | 163.75 | 155.35 | 161.05 | 0.00 | - | 1 | 122 | 38.88% |
| LLY261218C00750000 | 2024-05-13 1:26PM EDT | 2026-12-18 | 186.00 | 192.00 | 201.00 | 0.00 | - | 1 | 33 | 39.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00750000 | 2024-05-17 3:39PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.20 | -95.24% | 363 | 1,838 | 19.14% |
| LLY240524P00750000 | 2024-05-17 3:43PM EDT | 2024-05-24 | 2.60 | 2.29 | 2.69 | +0.12 | +4.84% | 178 | 327 | 21.24% |
| LLY240531P00750000 | 2024-05-17 3:41PM EDT | 2024-05-31 | 5.00 | 4.35 | 5.15 | -0.27 | -5.12% | 38 | 221 | 20.71% |
| LLY240607P00750000 | 2024-05-17 1:05PM EDT | 2024-06-07 | 7.65 | 7.10 | 8.20 | -0.10 | -1.29% | 17 | 82 | 21.88% |
| LLY240614P00750000 | 2024-05-17 12:33PM EDT | 2024-06-14 | 11.40 | 10.40 | 11.30 | +1.50 | +15.15% | 10 | 10 | 23.07% |
| LLY240621P00750000 | 2024-05-17 3:48PM EDT | 2024-06-21 | 12.64 | 12.25 | 13.15 | -0.26 | -2.02% | 69 | 814 | 22.80% |
| LLY240628P00750000 | 2024-05-17 3:48PM EDT | 2024-06-28 | 14.47 | 14.05 | 15.15 | +0.84 | +6.16% | 10 | 20 | 22.91% |
| LLY240719P00750000 | 2024-05-17 2:14PM EDT | 2024-07-19 | 19.43 | 18.65 | 19.60 | -0.57 | -2.85% | 10 | 355 | 22.45% |
| LLY240816P00750000 | 2024-05-17 11:49AM EDT | 2024-08-16 | 30.70 | 29.35 | 30.50 | +2.10 | +7.34% | 11 | 147 | 26.11% |
| LLY240920P00750000 | 2024-05-16 2:35PM EDT | 2024-09-20 | 33.25 | 34.50 | 35.90 | 0.00 | - | 1 | 191 | 25.30% |
| LLY241018P00750000 | 2024-05-16 11:23AM EDT | 2024-10-18 | 38.20 | 38.75 | 39.80 | 0.00 | - | 2 | 45 | 24.91% |
| LLY241115P00750000 | 2024-05-16 2:27PM EDT | 2024-11-15 | 44.45 | 45.25 | 46.80 | 0.00 | - | 145 | 152 | 26.24% |
| LLY250117P00750000 | 2024-05-16 1:49PM EDT | 2025-01-17 | 52.88 | 53.80 | 55.45 | 0.00 | - | 10 | 724 | 26.16% |
| LLY250221P00750000 | 2024-05-07 2:18PM EDT | 2025-02-21 | 58.99 | 58.25 | 62.70 | 0.00 | - | - | 1 | 27.24% |
| LLY250321P00750000 | 2024-05-10 3:54PM EDT | 2025-03-21 | 66.37 | 60.35 | 64.80 | 0.00 | - | 2 | 27 | 26.74% |
| LLY250620P00750000 | 2024-05-08 12:44PM EDT | 2025-06-20 | 69.50 | 69.50 | 74.50 | 0.00 | - | 1 | 5 | 26.60% |
| LLY251219P00750000 | 2024-05-01 2:51PM EDT | 2025-12-19 | 86.30 | 83.75 | 90.95 | 0.00 | - | 10 | 161 | 26.43% |
| LLY260116P00750000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 86.80 | 86.15 | 90.00 | 0.00 | - | 1 | 48 | 25.57% |
| LLY261218P00750000 | 2024-05-02 1:57PM EDT | 2026-12-18 | 106.95 | 103.10 | 112.95 | -4.05 | -3.65% | 4 | 58 | 25.33% |
© 2024 Yahoo. Todos los derechos reservados.