U.S. markets closed
F S&P 500
5,331.25 -0.50 (-0.01%) F Dow Jones
39,931.00 -13.00 (-0.03%) F Nasdaq
18,745.00 -18.00 (-0.10%) E-mini Russell 2000 Index Futur
2,111.10 +1.20 (+0.06%) Petróleo
79.62 -0.18 (-0.23%) Oro
2,423.70 -14.80 (-0.61%)
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:920.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524C00920000 | 2024-05-17 2:59PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.11 | 0.00 | - | 2 | 2 | 57.62% |
| LLY240531C00920000 | 2024-05-03 10:51AM EDT | 2024-05-31 | 0.25 | 0.00 | 0.48 | 0.00 | - | 2 | 1 | 45.04% |
| LLY240621C00920000 | 2024-05-20 10:26AM EDT | 2024-06-21 | 0.71 | 0.48 | 1.21 | -0.23 | -24.47% | 1 | 208 | 30.83% |
| LLY240628C00920000 | 2024-05-15 3:46PM EDT | 2024-06-28 | 0.95 | 0.89 | 1.75 | 0.00 | - | - | 11 | 30.00% |
| LLY240719C00920000 | 2024-05-20 1:59PM EDT | 2024-07-19 | 3.18 | 2.94 | 3.80 | +0.63 | +24.71% | 1 | 223 | 28.79% |
| LLY240816C00920000 | 2024-05-20 3:35PM EDT | 2024-08-16 | 9.25 | 9.20 | 10.10 | +0.45 | +5.11% | 6 | 829 | 31.51% |
| LLY240920C00920000 | 2024-05-20 3:53PM EDT | 2024-09-20 | 14.20 | 13.80 | 14.95 | +2.85 | +25.11% | 2 | 458 | 30.61% |
| LLY241018C00920000 | 2024-05-17 2:23PM EDT | 2024-10-18 | 15.55 | 18.10 | 19.15 | 0.00 | - | 2 | 55 | 30.44% |
| LLY241115C00920000 | 2024-05-20 11:13AM EDT | 2024-11-15 | 25.35 | 25.20 | 26.50 | +1.60 | +6.74% | 1 | 3 | 32.14% |
| LLY250117C00920000 | 2024-05-20 1:33PM EDT | 2025-01-17 | 37.37 | 37.00 | 38.70 | +1.97 | +5.56% | 6 | 316 | 33.15% |
| LLY250321C00920000 | 2024-05-02 3:55PM EDT | 2025-03-21 | 39.85 | 47.35 | 50.70 | 0.00 | - | 2 | 12 | 34.10% |
| LLY250620C00920000 | 2024-05-01 12:33PM EDT | 2025-06-20 | 64.18 | 62.30 | 67.05 | -1.52 | -2.31% | 2 | 15 | 35.19% |
| LLY251219C00920000 | 2024-04-02 12:48PM EDT | 2025-12-19 | 90.00 | 77.20 | 81.45 | 0.00 | - | 1 | 2 | 32.88% |
| LLY260116C00920000 | 2024-05-20 2:39PM EDT | 2026-01-16 | 94.72 | 92.00 | 97.85 | +11.67 | +14.05% | 528 | 32 | 36.23% |
| LLY261218C00920000 | 2024-05-15 2:54PM EDT | 2026-12-18 | 134.25 | 131.00 | 140.00 | 0.00 | - | 3 | 14 | 37.46% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240719P00920000 | 2024-05-02 2:25PM EDT | 2024-07-19 | 162.25 | 134.80 | 137.65 | 0.00 | - | - | 0 | 21.12% |
| LLY240816P00920000 | 2024-04-30 10:24AM EDT | 2024-08-16 | 139.00 | 136.60 | 139.55 | 0.00 | - | - | 1 | 22.01% |
| LLY250117P00920000 | 2024-05-15 9:53AM EDT | 2025-01-17 | 160.05 | 149.80 | 151.90 | 0.00 | - | 1 | 7 | 21.93% |
| LLY250321P00920000 | 2024-05-03 1:08PM EDT | 2025-03-21 | 189.20 | 153.95 | 159.35 | 0.00 | - | 2 | 6 | 22.95% |
© 2024 Yahoo. Todos los derechos reservados.