U.S. markets closed
F S&P 500
5,333.00 +1.25 (+0.02%) F Dow Jones
39,932.00 -12.00 (-0.03%) F Nasdaq
18,756.00 -7.00 (-0.04%) E-mini Russell 2000 Index Futur
2,112.30 +2.40 (+0.11%) Petróleo
79.72 -0.08 (-0.10%) Oro
2,433.50 -5.00 (-0.21%)
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:
Precio de ejercicio:790.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524C00790000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 5.60 | 5.50 | 5.90 | +2.40 | +75.00% | 270 | 287 | 27.08% |
| LLY240531C00790000 | 2024-05-20 3:36PM EDT | 2024-05-31 | 8.84 | 9.40 | 9.95 | +2.64 | +42.58% | 93 | 311 | 24.01% |
| LLY240607C00790000 | 2024-05-20 3:35PM EDT | 2024-06-07 | 13.05 | 13.80 | 14.15 | +3.57 | +37.66% | 39 | 84 | 24.89% |
| LLY240614C00790000 | 2024-05-20 3:25PM EDT | 2024-06-14 | 18.69 | 18.45 | 19.00 | +4.63 | +32.93% | 8 | 283 | 27.09% |
| LLY240621C00790000 | 2024-05-20 3:34PM EDT | 2024-06-21 | 20.50 | 21.35 | 21.95 | +4.41 | +27.41% | 125 | 640 | 27.14% |
| LLY240628C00790000 | 2024-05-16 3:36PM EDT | 2024-06-28 | 22.50 | 23.70 | 24.85 | +2.00 | +9.76% | 1 | 9 | 27.43% |
| LLY240719C00790000 | 2024-05-20 2:39PM EDT | 2024-07-19 | 31.77 | 31.45 | 32.00 | +4.27 | +15.53% | 18 | 206 | 27.76% |
| LLY240816C00790000 | 2024-05-20 12:51PM EDT | 2024-08-16 | 45.16 | 45.45 | 46.00 | +5.36 | +13.47% | 13 | 240 | 32.05% |
| LLY240920C00790000 | 2024-05-17 9:47AM EDT | 2024-09-20 | 47.75 | 53.90 | 54.35 | 0.00 | - | 2 | 166 | 31.71% |
| LLY241018C00790000 | 2024-05-20 12:58PM EDT | 2024-10-18 | 61.11 | 61.20 | 61.70 | +2.71 | +4.64% | 3 | 83 | 32.28% |
| LLY241115C00790000 | 2024-05-16 11:58AM EDT | 2024-11-15 | 67.53 | 70.70 | 72.10 | 0.00 | - | 48 | 53 | 34.41% |
| LLY250117C00790000 | 2024-05-20 1:09PM EDT | 2025-01-17 | 85.60 | 84.95 | 86.85 | +6.66 | +8.44% | 68 | 536 | 35.42% |
| LLY250221C00790000 | 2024-05-20 1:09PM EDT | 2025-02-21 | 93.34 | 92.25 | 94.95 | +7.17 | +8.32% | 40 | 43 | 36.11% |
| LLY250321C00790000 | 2024-05-03 3:50PM EDT | 2025-03-21 | 73.49 | 96.85 | 100.60 | 0.00 | - | 10 | 18 | 36.40% |
| LLY250620C00790000 | 2024-05-20 1:42PM EDT | 2025-06-20 | 114.60 | 113.25 | 118.40 | +4.40 | +3.99% | 1 | 61 | 37.48% |
| LLY251219C00790000 | 2024-03-08 3:22PM EDT | 2025-12-19 | 140.81 | 150.30 | 156.95 | 0.00 | - | 5 | 76 | 41.04% |
| LLY260116C00790000 | 2024-05-16 12:05PM EDT | 2026-01-16 | 143.55 | 145.70 | 149.35 | 0.00 | - | 1 | 44 | 38.14% |
| LLY261218C00790000 | 2024-05-20 2:42PM EDT | 2026-12-18 | 186.50 | 183.00 | 192.00 | +5.52 | +3.05% | 1 | 71 | 39.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524P00790000 | 2024-05-20 3:56PM EDT | 2024-05-24 | 11.40 | 10.80 | 11.80 | -11.55 | -50.33% | 34 | 35 | 24.13% |
| LLY240531P00790000 | 2024-05-20 10:27AM EDT | 2024-05-31 | 17.30 | 14.40 | 15.05 | -4.64 | -21.15% | 15 | 19 | 20.77% |
| LLY240607P00790000 | 2024-05-20 1:39PM EDT | 2024-06-07 | 18.50 | 18.00 | 18.75 | -4.95 | -21.11% | 3 | 6 | 21.67% |
| LLY240614P00790000 | 2024-05-15 11:27AM EDT | 2024-06-14 | 27.00 | 21.70 | 22.55 | 0.00 | - | - | 2 | 23.08% |
| LLY240621P00790000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 24.15 | 23.90 | 24.45 | -8.00 | -24.88% | 7 | 253 | 22.46% |
| LLY240719P00790000 | 2024-05-20 2:18PM EDT | 2024-07-19 | 32.55 | 30.95 | 31.40 | -6.55 | -16.75% | 49 | 97 | 21.91% |
| LLY240816P00790000 | 2024-05-20 12:49PM EDT | 2024-08-16 | 42.90 | 42.10 | 42.35 | -6.70 | -13.51% | 6 | 51 | 25.23% |
| LLY240920P00790000 | 2024-05-09 1:26PM EDT | 2024-09-20 | 55.10 | 47.45 | 47.85 | 0.00 | - | 5 | 62 | 24.38% |
| LLY241018P00790000 | 2024-05-20 1:32PM EDT | 2024-10-18 | 53.06 | 51.80 | 52.25 | -3.87 | -6.80% | 42 | 45 | 24.19% |
| LLY250117P00790000 | 2024-05-17 2:23PM EDT | 2025-01-17 | 74.05 | 66.95 | 68.80 | 0.00 | - | 12 | 391 | 25.63% |
| LLY250321P00790000 | 2024-05-06 12:12PM EDT | 2025-03-21 | 91.30 | 74.15 | 77.80 | 0.00 | - | 31 | 32 | 25.99% |
| LLY250620P00790000 | 2024-05-01 2:27PM EDT | 2025-06-20 | 90.90 | 83.90 | 89.20 | 0.00 | - | - | 3 | 26.33% |
| LLY251219P00790000 | 2024-05-16 2:15PM EDT | 2025-12-19 | 104.40 | 97.95 | 103.55 | 0.00 | - | - | 4 | 25.48% |
| LLY260116P00790000 | 2024-03-20 10:55AM EDT | 2026-01-16 | 115.30 | 130.35 | 135.45 | 0.00 | - | - | 1 | 32.91% |
| LLY261218P00790000 | 2024-05-16 3:34PM EDT | 2026-12-18 | 125.18 | 117.00 | 127.00 | 0.00 | - | 5 | 16 | 24.69% |
© 2024 Yahoo. Todos los derechos reservados.