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:810.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524C00810000 | 2024-05-21 3:57PM EDT | 2024-05-24 | 5.90 | 5.45 | 6.15 | +4.57 | +343.61% | 2,142 | 483 | 27.20% |
| LLY240531C00810000 | 2024-05-21 3:59PM EDT | 2024-05-31 | 10.99 | 10.65 | 11.50 | +7.68 | +232.02% | 474 | 87 | 26.25% |
| LLY240607C00810000 | 2024-05-21 3:48PM EDT | 2024-06-07 | 15.35 | 14.65 | 17.15 | +8.85 | +136.15% | 95 | 83 | 28.53% |
| LLY240614C00810000 | 2024-05-21 3:56PM EDT | 2024-06-14 | 20.95 | 19.50 | 21.50 | +9.90 | +89.59% | 141 | 98 | 29.41% |
| LLY240621C00810000 | 2024-05-21 3:47PM EDT | 2024-06-21 | 23.65 | 22.95 | 23.75 | +9.92 | +72.25% | 435 | 412 | 28.37% |
| LLY240628C00810000 | 2024-05-21 9:37AM EDT | 2024-06-28 | 29.35 | 22.65 | 26.80 | +13.03 | +79.84% | 20 | 18 | 28.62% |
| LLY240719C00810000 | 2024-05-21 3:55PM EDT | 2024-07-19 | 34.00 | 33.40 | 35.10 | +10.88 | +47.06% | 116 | 257 | 29.46% |
| LLY240816C00810000 | 2024-05-21 3:41PM EDT | 2024-08-16 | 48.40 | 47.70 | 48.60 | +12.85 | +36.15% | 90 | 83 | 32.91% |
| LLY240920C00810000 | 2024-05-21 3:21PM EDT | 2024-09-20 | 56.50 | 56.15 | 57.15 | +17.65 | +45.43% | 18 | 84 | 32.43% |
| LLY241018C00810000 | 2024-05-21 2:13PM EDT | 2024-10-18 | 65.40 | 63.80 | 64.80 | +16.40 | +33.47% | 7 | 50 | 32.99% |
| LLY241115C00810000 | 2024-05-21 2:21PM EDT | 2024-11-15 | 74.42 | 72.35 | 76.85 | +13.45 | +22.06% | 12 | 7 | 35.68% |
| LLY250117C00810000 | 2024-05-21 3:25PM EDT | 2025-01-17 | 89.30 | 86.60 | 90.70 | +13.38 | +17.62% | 6 | 11 | 36.03% |
| LLY250221C00810000 | 2024-05-21 11:30AM EDT | 2025-02-21 | 97.00 | 94.15 | 99.75 | +13.75 | +16.52% | 2 | 11 | 36.94% |
| LLY261218C00810000 | 2024-05-21 1:19PM EDT | 2026-12-18 | 193.90 | 188.00 | 197.00 | +20.90 | +12.08% | 4 | 9 | 39.40% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524P00810000 | 2024-05-21 3:57PM EDT | 2024-05-24 | 11.40 | 11.25 | 12.05 | -34.63 | -75.23% | 181 | 5 | 24.30% |
| LLY240531P00810000 | 2024-05-21 2:41PM EDT | 2024-05-31 | 15.85 | 15.70 | 16.55 | -15.80 | -49.92% | 80 | 1 | 23.00% |
| LLY240621P00810000 | 2024-05-21 3:30PM EDT | 2024-06-21 | 25.40 | 25.65 | 26.35 | -13.40 | -34.54% | 99 | 68 | 23.91% |
| LLY240719P00810000 | 2024-05-21 3:42PM EDT | 2024-07-19 | 32.70 | 32.85 | 33.60 | -11.60 | -26.19% | 101 | 37 | 23.06% |
| LLY240816P00810000 | 2024-05-21 12:10PM EDT | 2024-08-16 | 44.15 | 44.05 | 44.80 | -9.25 | -17.32% | 4 | 133 | 26.16% |
| LLY240920P00810000 | 2024-05-07 11:18AM EDT | 2024-09-20 | 47.95 | 49.45 | 50.35 | -19.76 | -29.18% | 1 | 16 | 25.11% |
| LLY241018P00810000 | 2024-05-21 10:32AM EDT | 2024-10-18 | 53.01 | 54.00 | 54.75 | -34.84 | -39.66% | 1 | 4 | 24.80% |
| LLY241115P00810000 | 2024-05-16 3:52PM EDT | 2024-11-15 | 74.45 | 60.80 | 62.85 | 0.00 | - | - | 1 | 26.40% |
© 2024 Yahoo. Todos los derechos reservados.