U.S. markets open in 3 hours 11 minutes
F S&P 500
5,333.25 +6.00 (+0.11%) F Dow Jones
40,148.00 +11.00 (+0.03%) F Nasdaq
18,671.00 +35.75 (+0.19%) E-mini Russell 2000 Index Futur
2,108.20 +2.70 (+0.13%) Petróleo
79.71 -0.35 (-0.44%) Oro
2,444.40 +27.00 (+1.12%)
Eli Lilly and Company (LLY)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Golpe:780.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524C00780000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 6.20 | 0.00 | 0.00 | 0.00 | - | 480 | 0 | 3.13% |
| LLY240531C00780000 | 2024-05-17 3:53PM EDT | 2024-05-31 | 9.38 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| LLY240607C00780000 | 2024-05-17 10:49AM EDT | 2024-06-07 | 15.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| LLY240614C00780000 | 2024-05-17 3:51PM EDT | 2024-06-14 | 17.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| LLY240621C00780000 | 2024-05-17 3:47PM EDT | 2024-06-21 | 20.35 | 0.00 | 0.00 | 0.00 | - | 308 | 0 | 0.78% |
| LLY240628C00780000 | 2024-05-17 3:54PM EDT | 2024-06-28 | 23.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| LLY240719C00780000 | 2024-05-17 3:58PM EDT | 2024-07-19 | 30.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| LLY240816C00780000 | 2024-05-17 3:39PM EDT | 2024-08-16 | 44.41 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| LLY240920C00780000 | 2024-05-17 1:57PM EDT | 2024-09-20 | 52.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| LLY241018C00780000 | 2024-05-17 3:38PM EDT | 2024-10-18 | 59.60 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.39% |
| LLY241115C00780000 | 2024-05-15 11:42AM EDT | 2024-11-15 | 75.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| LLY250117C00780000 | 2024-05-17 3:52PM EDT | 2025-01-17 | 83.30 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.39% |
| LLY250321C00780000 | 2024-05-09 10:30AM EDT | 2025-03-21 | 98.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| LLY250620C00780000 | 2024-05-10 2:18PM EDT | 2025-06-20 | 108.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| LLY251219C00780000 | 2024-05-16 1:31PM EDT | 2025-12-19 | 144.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.20% |
| LLY260116C00780000 | 2024-05-16 12:05PM EDT | 2026-01-16 | 148.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| LLY261218C00780000 | 2024-05-15 3:20PM EDT | 2026-12-18 | 189.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524P00780000 | 2024-05-17 3:22PM EDT | 2024-05-24 | 13.86 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| LLY240531P00780000 | 2024-05-17 1:05PM EDT | 2024-05-31 | 17.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| LLY240607P00780000 | 2024-05-17 3:11PM EDT | 2024-06-07 | 20.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY240614P00780000 | 2024-05-17 2:52PM EDT | 2024-06-14 | 24.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LLY240621P00780000 | 2024-05-17 3:27PM EDT | 2024-06-21 | 25.23 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| LLY240628P00780000 | 2024-05-17 9:50AM EDT | 2024-06-28 | 29.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240719P00780000 | 2024-05-17 3:56PM EDT | 2024-07-19 | 32.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LLY240816P00780000 | 2024-05-17 11:33AM EDT | 2024-08-16 | 44.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY240920P00780000 | 2024-05-13 3:47PM EDT | 2024-09-20 | 57.15 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.00% |
| LLY241018P00780000 | 2024-05-16 1:24PM EDT | 2024-10-18 | 50.85 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| LLY241115P00780000 | 2024-05-16 3:46PM EDT | 2024-11-15 | 59.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY250117P00780000 | 2024-05-15 2:19PM EDT | 2025-01-17 | 63.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LLY250221P00780000 | 2024-05-09 11:47AM EDT | 2025-02-21 | 75.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LLY250321P00780000 | 2024-05-01 3:20PM EDT | 2025-03-21 | 74.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250620P00780000 | 2024-05-15 11:25AM EDT | 2025-06-20 | 82.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY251219P00780000 | 2024-04-30 9:58AM EDT | 2025-12-19 | 95.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY260116P00780000 | 2024-05-15 11:41AM EDT | 2026-01-16 | 98.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY261218P00780000 | 2024-05-15 3:55PM EDT | 2026-12-18 | 117.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.