Eli Lilly and Company (LLY)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:940.00
Opciones de comprapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240802C00940000 | 2024-07-26 3:33PM EDT | 2024-08-02 | 0.14 | 0.00 | 0.50 | -0.61 | -81.33% | 121 | 240 | 54.96% |
| LLY240809C00940000 | 2024-07-26 3:54PM EDT | 2024-08-09 | 1.95 | 1.42 | 2.39 | -1.55 | -44.29% | 10 | 129 | 51.77% |
| LLY240816C00940000 | 2024-07-26 3:24PM EDT | 2024-08-16 | 2.63 | 1.56 | 2.77 | -1.92 | -42.20% | 62 | 504 | 43.70% |
| LLY240823C00940000 | 2024-07-26 9:46AM EDT | 2024-08-23 | 5.29 | 1.81 | 4.30 | +0.04 | +0.76% | 13 | 46 | 42.12% |
| LLY240830C00940000 | 2024-07-26 11:42AM EDT | 2024-08-30 | 5.00 | 2.96 | 5.50 | -1.73 | -25.71% | 2 | 10 | 40.24% |
| LLY240920C00940000 | 2024-07-26 2:53PM EDT | 2024-09-20 | 8.02 | 6.60 | 9.60 | -4.03 | -33.44% | 24 | 357 | 37.64% |
| LLY241018C00940000 | 2024-07-26 11:37AM EDT | 2024-10-18 | 13.94 | 10.70 | 14.35 | -1.74 | -11.10% | 24 | 368 | 35.37% |
| LLY241115C00940000 | 2024-07-26 1:40PM EDT | 2024-11-15 | 21.33 | 20.05 | 21.80 | -7.99 | -27.25% | 7 | 191 | 36.18% |
| LLY250117C00940000 | 2024-07-26 2:50PM EDT | 2025-01-17 | 37.12 | 33.50 | 37.35 | -7.58 | -16.96% | 23 | 776 | 37.18% |
| LLY250221C00940000 | 2024-07-17 3:21PM EDT | 2025-02-21 | 87.30 | 39.25 | 44.60 | 0.00 | - | 19 | 30 | 37.22% |
| LLY250321C00940000 | 2024-07-25 2:30PM EDT | 2025-03-21 | 50.35 | 44.95 | 48.15 | -1.13 | -2.20% | 1 | 56 | 36.44% |
| LLY250620C00940000 | 2024-07-26 10:03AM EDT | 2025-06-20 | 70.17 | 58.60 | 64.25 | -6.69 | -8.70% | 5 | 162 | 36.56% |
| LLY251219C00940000 | 2024-07-26 2:36PM EDT | 2025-12-19 | 90.94 | 85.25 | 91.65 | -74.18 | -44.92% | 1 | 102 | 36.71% |
| LLY260116C00940000 | 2024-07-25 3:24PM EDT | 2026-01-16 | 99.15 | 87.40 | 94.25 | 0.00 | - | 3 | 32 | 36.41% |
| LLY261218C00940000 | 2024-07-26 10:46AM EDT | 2026-12-18 | 135.25 | 128.00 | 135.95 | -6.75 | -4.75% | 2 | 93 | 36.98% |
Opciones de ventapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240802P00940000 | 2024-07-26 1:58PM EDT | 2024-08-02 | 127.26 | 131.85 | 139.55 | +8.04 | +6.74% | 7 | 63 | 51.51% |
| LLY240809P00940000 | 2024-07-26 10:56AM EDT | 2024-08-09 | 129.55 | 131.00 | 138.55 | +12.99 | +11.14% | 64 | 86 | 55.25% |
| LLY240816P00940000 | 2024-07-26 3:57PM EDT | 2024-08-16 | 139.05 | 134.10 | 139.30 | +20.68 | +17.47% | 1 | 277 | 47.52% |
| LLY240823P00940000 | 2024-07-23 1:05PM EDT | 2024-08-23 | 72.15 | 133.50 | 139.70 | 0.00 | - | 5 | 12 | 42.19% |
| LLY240830P00940000 | 2024-07-19 12:06PM EDT | 2024-08-30 | 89.20 | 134.75 | 140.50 | 0.00 | - | 7 | 15 | 39.48% |
| LLY240920P00940000 | 2024-07-26 3:39PM EDT | 2024-09-20 | 141.10 | 137.10 | 142.30 | +46.50 | +49.15% | 1 | 103 | 34.00% |
| LLY241018P00940000 | 2024-07-26 3:39PM EDT | 2024-10-18 | 143.20 | 138.05 | 144.25 | +14.10 | +10.92% | 1 | 79 | 29.98% |
| LLY241115P00940000 | 2024-07-25 11:00AM EDT | 2024-11-15 | 132.14 | 142.80 | 148.95 | 0.00 | - | 1 | 24 | 30.03% |
| LLY250117P00940000 | 2024-07-25 1:42PM EDT | 2025-01-17 | 143.90 | 150.40 | 158.65 | 0.00 | - | 23 | 127 | 29.79% |
| LLY250221P00940000 | 2024-07-18 11:16AM EDT | 2025-02-21 | 121.60 | 154.00 | 161.05 | 0.00 | - | 3 | 51 | 28.40% |
| LLY250321P00940000 | 2024-07-19 3:01PM EDT | 2025-03-21 | 157.00 | 156.40 | 163.10 | +29.02 | +22.68% | 1 | 37 | 27.63% |
| LLY250620P00940000 | 2024-07-18 11:04AM EDT | 2025-06-20 | 136.00 | 163.00 | 171.90 | 0.00 | - | 4 | 22 | 26.83% |
| LLY251219P00940000 | 2024-07-16 9:47AM EDT | 2025-12-19 | 110.50 | 177.05 | 184.95 | 0.00 | - | 2 | 51 | 25.30% |
| LLY260116P00940000 | 2024-07-10 10:10AM EDT | 2026-01-16 | 112.78 | 177.25 | 186.85 | 0.00 | - | 1 | 15 | 25.16% |
| LLY261218P00940000 | 2024-07-15 9:46AM EDT | 2026-12-18 | 130.00 | 197.05 | 204.95 | 0.00 | - | 1 | 30 | 23.57% |
© 2024 Yahoo. Todos los derechos reservados.