U.S. markets closed
F S&P 500
5,345.75 +0.50 (+0.01%) F Dow Jones
40,011.00 +5.00 (+0.01%) F Nasdaq
18,808.00 +8.75 (+0.05%) E-mini Russell 2000 Index Futur
2,108.70 +1.60 (+0.08%) Petróleo
79.06 -0.20 (-0.25%) Oro
2,421.80 -4.10 (-0.17%)
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:870.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524C00870000 | 2024-05-21 3:58PM EDT | 2024-05-24 | 0.38 | 0.23 | 0.62 | +0.28 | +280.00% | 229 | 35 | 50.42% |
| LLY240531C00870000 | 2024-05-21 2:15PM EDT | 2024-05-31 | 1.68 | 1.08 | 1.67 | +1.40 | +500.00% | 29 | 47 | 34.11% |
| LLY240607C00870000 | 2024-05-21 2:39PM EDT | 2024-06-07 | 2.58 | 1.66 | 3.80 | +1.78 | +222.50% | 28 | 6 | 32.72% |
| LLY240614C00870000 | 2024-05-21 3:25PM EDT | 2024-06-14 | 4.73 | 2.25 | 5.15 | +2.98 | +170.29% | 12 | 10 | 30.36% |
| LLY240621C00870000 | 2024-05-21 3:52PM EDT | 2024-06-21 | 6.54 | 5.95 | 7.00 | +3.62 | +123.97% | 106 | 289 | 29.77% |
| LLY240628C00870000 | 2024-05-21 10:56AM EDT | 2024-06-28 | 8.35 | 7.40 | 8.70 | +5.35 | +178.33% | 2 | 13 | 29.22% |
| LLY240719C00870000 | 2024-05-21 3:41PM EDT | 2024-07-19 | 13.30 | 12.15 | 14.90 | +5.30 | +66.25% | 85 | 195 | 29.60% |
| LLY240816C00870000 | 2024-05-21 11:39AM EDT | 2024-08-16 | 24.84 | 23.65 | 25.60 | +7.24 | +41.14% | 8 | 38 | 32.19% |
| LLY240920C00870000 | 2024-05-17 3:49PM EDT | 2024-09-20 | 20.87 | 29.90 | 33.40 | 0.00 | - | 2 | 71 | 31.72% |
| LLY241018C00870000 | 2024-05-21 3:56PM EDT | 2024-10-18 | 39.20 | 37.40 | 39.85 | +15.40 | +64.71% | 2 | 49 | 31.90% |
| LLY241115C00870000 | 2024-05-17 10:50AM EDT | 2024-11-15 | 36.20 | 48.25 | 49.70 | 0.00 | - | 1 | 4 | 33.83% |
| LLY250117C00870000 | 2024-05-16 11:09AM EDT | 2025-01-17 | 50.15 | 62.45 | 64.70 | 0.00 | - | - | 1 | 34.93% |
| LLY261218C00870000 | 2024-05-01 10:02AM EDT | 2026-12-18 | 167.98 | 162.00 | 171.00 | +17.98 | +11.99% | 1 | 33 | 38.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621P00870000 | 2024-05-21 2:58PM EDT | 2024-06-21 | 69.29 | 68.05 | 71.90 | -36.96 | -34.79% | 1 | 1 | 26.58% |
| LLY240719P00870000 | 2024-05-21 3:01PM EDT | 2024-07-19 | 73.15 | 71.90 | 75.00 | -64.25 | -46.76% | 1 | 1 | 22.90% |
© 2024 Yahoo. Todos los derechos reservados.