U.S. markets open in 9 hours 1 minute
F S&P 500
5,332.75 +1.00 (+0.02%) F Dow Jones
39,949.00 +5.00 (+0.01%) F Nasdaq
18,752.50 -10.50 (-0.06%) E-mini Russell 2000 Index Futur
2,111.50 +1.60 (+0.08%) Petróleo
79.32 -0.48 (-0.60%) Oro
2,415.90 -22.60 (-0.93%)
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:860.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524C00860000 | 2024-05-16 10:44AM EDT | 2024-05-24 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LLY240531C00860000 | 2024-05-17 10:54AM EDT | 2024-05-31 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| LLY240607C00860000 | 2024-05-20 2:00PM EDT | 2024-06-07 | 1.08 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| LLY240614C00860000 | 2024-05-20 11:43AM EDT | 2024-06-14 | 2.26 | 0.00 | 0.00 | -0.64 | -22.07% | 1 | 0 | 6.25% |
| LLY240621C00860000 | 2024-05-20 3:56PM EDT | 2024-06-21 | 3.77 | 0.00 | 0.00 | +1.06 | +39.11% | 27 | 0 | 6.25% |
| LLY240628C00860000 | 2024-05-20 1:14PM EDT | 2024-06-28 | 5.10 | 0.00 | 0.00 | +0.73 | +16.70% | 1 | 0 | 6.25% |
| LLY240719C00860000 | 2024-05-20 12:08PM EDT | 2024-07-19 | 9.20 | 0.00 | 0.00 | +1.70 | +22.67% | 16 | 0 | 6.25% |
| LLY240816C00860000 | 2024-05-20 12:44PM EDT | 2024-08-16 | 20.38 | 0.00 | 0.00 | +3.33 | +19.53% | 4 | 0 | 3.13% |
| LLY240920C00860000 | 2024-05-20 1:05PM EDT | 2024-09-20 | 26.85 | 0.00 | 0.00 | +1.75 | +6.97% | 5 | 0 | 3.13% |
| LLY241018C00860000 | 2024-05-20 12:43PM EDT | 2024-10-18 | 33.15 | 0.00 | 0.00 | +0.50 | +1.53% | 2 | 0 | 3.13% |
| LLY241115C00860000 | 2024-05-20 2:31PM EDT | 2024-11-15 | 41.50 | 0.00 | 0.00 | +3.45 | +9.07% | 2 | 0 | 3.13% |
| LLY250117C00860000 | 2024-05-20 12:08PM EDT | 2025-01-17 | 56.55 | 0.00 | 0.00 | +3.25 | +6.10% | 2 | 0 | 3.13% |
| LLY250221C00860000 | 2024-05-08 11:57AM EDT | 2025-02-21 | 61.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| LLY250321C00860000 | 2024-05-13 3:09PM EDT | 2025-03-21 | 57.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| LLY250620C00860000 | 2024-05-15 10:59AM EDT | 2025-06-20 | 81.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LLY251219C00860000 | 2024-05-15 3:05PM EDT | 2025-12-19 | 111.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LLY260116C00860000 | 2024-05-09 10:52AM EDT | 2026-01-16 | 112.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LLY261218C00860000 | 2024-03-04 10:45AM EDT | 2026-12-18 | 161.40 | 153.10 | 161.95 | 0.00 | - | 3 | 3 | 38.21% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524P00860000 | 2024-05-15 1:43PM EDT | 2024-05-24 | 79.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY240621P00860000 | 2024-05-20 2:18PM EDT | 2024-06-21 | 79.55 | 0.00 | 0.00 | -10.95 | -12.10% | 1 | 0 | 0.00% |
| LLY240719P00860000 | 2024-04-30 2:39PM EDT | 2024-07-19 | 87.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY250117P00860000 | 2024-04-03 10:35AM EDT | 2025-01-17 | 119.24 | 137.80 | 141.85 | 0.00 | - | 9 | 18 | 37.17% |
| LLY250620P00860000 | 2024-04-05 3:11PM EDT | 2025-06-20 | 134.68 | 148.70 | 156.95 | 0.00 | - | 2 | 2 | 33.74% |
| LLY261218P00860000 | 2024-03-05 11:15AM EDT | 2026-12-18 | 164.00 | 164.15 | 171.70 | 0.00 | - | 1 | 0 | 24.84% |
© 2024 Yahoo. Todos los derechos reservados.