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:800.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00800000 | 2024-05-17 3:24PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 731 | 2,339 | 26.56% |
| LLY240524C00800000 | 2024-05-17 3:38PM EDT | 2024-05-24 | 1.70 | 1.65 | 1.91 | -1.10 | -39.29% | 303 | 405 | 23.62% |
| LLY240531C00800000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 4.00 | 3.75 | 4.00 | -0.80 | -17.13% | 103 | 309 | 22.45% |
| LLY240607C00800000 | 2024-05-17 3:40PM EDT | 2024-06-07 | 6.80 | 6.65 | 7.00 | -3.85 | -36.15% | 34 | 157 | 23.68% |
| LLY240614C00800000 | 2024-05-17 2:14PM EDT | 2024-06-14 | 10.58 | 10.05 | 10.75 | -1.97 | -15.70% | 59 | 125 | 25.68% |
| LLY240621C00800000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 12.68 | 12.45 | 12.90 | -1.12 | -8.12% | 242 | 1,721 | 25.53% |
| LLY240628C00800000 | 2024-05-17 10:52AM EDT | 2024-06-28 | 14.75 | 14.75 | 15.75 | -2.90 | -16.43% | 3 | 176 | 26.29% |
| LLY240719C00800000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 21.74 | 21.50 | 21.90 | -1.17 | -5.19% | 27 | 450 | 26.60% |
| LLY240816C00800000 | 2024-05-17 3:59PM EDT | 2024-08-16 | 35.50 | 35.10 | 35.70 | -2.62 | -6.87% | 123 | 341 | 31.36% |
| LLY240920C00800000 | 2024-05-17 9:38AM EDT | 2024-09-20 | 42.81 | 42.80 | 43.40 | -2.59 | -5.70% | 3 | 740 | 30.98% |
| LLY241018C00800000 | 2024-05-17 2:18PM EDT | 2024-10-18 | 50.24 | 49.40 | 50.55 | -3.22 | -6.02% | 6 | 216 | 31.63% |
| LLY241115C00800000 | 2024-05-16 12:03PM EDT | 2024-11-15 | 61.20 | 59.05 | 60.35 | -1.39 | -2.22% | 1 | 31 | 33.62% |
| LLY250117C00800000 | 2024-05-17 3:32PM EDT | 2025-01-17 | 75.13 | 73.20 | 74.65 | -1.92 | -2.49% | 1 | 749 | 34.67% |
| LLY250221C00800000 | 2024-05-16 3:52PM EDT | 2025-02-21 | 84.18 | 79.00 | 82.40 | 0.00 | - | 11 | 22 | 35.31% |
| LLY250321C00800000 | 2024-05-16 9:32AM EDT | 2025-03-21 | 94.00 | 84.10 | 90.65 | 0.00 | - | 1 | 86 | 36.60% |
| LLY250620C00800000 | 2024-05-17 11:06AM EDT | 2025-06-20 | 104.15 | 100.70 | 105.10 | +10.77 | +11.53% | 2 | 213 | 36.67% |
| LLY251219C00800000 | 2024-05-06 9:59AM EDT | 2025-12-19 | 116.10 | 126.65 | 134.00 | 0.00 | - | 1 | 130 | 37.91% |
| LLY260116C00800000 | 2024-05-16 2:59PM EDT | 2026-01-16 | 139.63 | 130.55 | 136.70 | 0.00 | - | 6 | 228 | 37.72% |
| LLY261218C00800000 | 2024-05-13 10:23AM EDT | 2026-12-18 | 163.49 | 169.05 | 178.00 | 0.00 | - | 1 | 45 | 38.82% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00800000 | 2024-05-17 3:00PM EDT | 2024-05-17 | 31.72 | 27.85 | 32.45 | +9.12 | +40.35% | 26 | 275 | 72.53% |
| LLY240524P00800000 | 2024-05-17 3:20PM EDT | 2024-05-24 | 30.13 | 29.95 | 32.25 | +7.11 | +30.89% | 6 | 6 | 24.92% |
| LLY240531P00800000 | 2024-05-17 3:36PM EDT | 2024-05-31 | 31.37 | 31.35 | 33.50 | +7.84 | +33.32% | 1 | 30 | 21.31% |
| LLY240607P00800000 | 2024-05-16 12:18PM EDT | 2024-06-07 | 30.10 | 33.30 | 35.50 | 0.00 | - | 11 | 16 | 21.20% |
| LLY240614P00800000 | 2024-05-02 12:21PM EDT | 2024-06-14 | 50.00 | 36.55 | 37.95 | 0.00 | - | - | 1 | 21.95% |
| LLY240621P00800000 | 2024-05-17 3:36PM EDT | 2024-06-21 | 38.18 | 38.15 | 39.40 | -0.27 | -0.70% | 32 | 166 | 21.46% |
| LLY240719P00800000 | 2024-05-17 10:25AM EDT | 2024-07-19 | 44.95 | 43.90 | 45.30 | +0.60 | +1.35% | 1 | 107 | 21.19% |
| LLY240816P00800000 | 2024-05-16 3:40PM EDT | 2024-08-16 | 54.80 | 54.90 | 55.40 | 0.00 | - | 11 | 23 | 24.55% |
| LLY240920P00800000 | 2024-05-13 9:48AM EDT | 2024-09-20 | 70.95 | 59.60 | 60.55 | 0.00 | - | 1 | 768 | 23.81% |
| LLY241018P00800000 | 2024-05-09 3:05PM EDT | 2024-10-18 | 64.15 | 63.45 | 64.65 | 0.00 | - | 1 | 244 | 23.64% |
| LLY250117P00800000 | 2024-05-15 2:19PM EDT | 2025-01-17 | 73.95 | 78.70 | 80.30 | 0.00 | - | 8 | 330 | 25.03% |
| LLY250221P00800000 | 2024-05-09 12:02PM EDT | 2025-02-21 | 86.20 | 82.55 | 86.60 | 0.00 | - | 1 | 2 | 25.76% |
| LLY250321P00800000 | 2024-05-17 3:10PM EDT | 2025-03-21 | 86.42 | 83.95 | 88.25 | -4.99 | -5.46% | 2 | 211 | 25.15% |
| LLY250620P00800000 | 2024-03-18 2:36PM EDT | 2025-06-20 | 107.35 | 112.35 | 115.35 | 0.00 | - | 2 | 3 | 30.54% |
| LLY251219P00800000 | 2024-04-22 9:46AM EDT | 2025-12-19 | 135.89 | 107.75 | 114.85 | 0.00 | - | 1 | 9 | 25.20% |
| LLY260116P00800000 | 2024-05-15 10:42AM EDT | 2026-01-16 | 108.00 | 109.30 | 115.05 | 0.00 | - | 8 | 142 | 24.66% |
| LLY261218P00800000 | 2024-05-13 10:23AM EDT | 2026-12-18 | 138.61 | 127.00 | 136.00 | 0.00 | - | 1 | 855 | 24.06% |
© 2024 Yahoo. Todos los derechos reservados.