U.S. markets open in 9 hours 17 minutes
F S&P 500
5,071.75 +25.25 (+0.50%) F Dow Jones
38,220.00 +151.00 (+0.40%) F Nasdaq
17,549.00 +110.75 (+0.64%) E-mini Russell 2000 Index Futur
2,005.50 +15.80 (+0.79%) Petróleo
79.49 +0.49 (+0.62%) Oro
2,328.80 +17.80 (+0.77%)
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:
Golpe:1000.00
Opciones de comprapor3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503C01000000 | 2024-05-01 12:51PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.02 | 0.00 | - | 27 | 177 | 104.69% |
| LLY240517C01000000 | 2024-05-01 10:27AM EDT | 2024-05-17 | 0.04 | 0.02 | 0.19 | -0.10 | -71.43% | 1 | 703 | 48.63% |
| LLY240524C01000000 | 2024-04-30 10:43AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.95 | 0.00 | - | 2 | 2 | 50.37% |
| LLY240531C01000000 | 2024-04-24 10:14AM EDT | 2024-05-31 | 0.50 | 0.07 | 1.27 | 0.00 | - | 1 | 101 | 46.24% |
| LLY240621C01000000 | 2024-05-01 3:12PM EDT | 2024-06-21 | 0.60 | 0.50 | 0.86 | -0.10 | -14.29% | 7 | 1,746 | 33.30% |
| LLY240719C01000000 | 2024-05-01 12:13PM EDT | 2024-07-19 | 1.45 | 0.67 | 1.80 | -0.35 | -19.44% | 1 | 228 | 30.28% |
| LLY240816C01000000 | 2024-04-30 10:24AM EDT | 2024-08-16 | 5.30 | 3.75 | 4.95 | 0.00 | - | 4 | 113 | 32.06% |
| LLY240920C01000000 | 2024-05-01 1:53PM EDT | 2024-09-20 | 6.80 | 6.30 | 6.95 | +0.10 | +1.49% | 110 | 882 | 30.25% |
| LLY241018C01000000 | 2024-05-01 2:17PM EDT | 2024-10-18 | 9.00 | 7.60 | 9.65 | -0.20 | -2.17% | 6 | 254 | 30.21% |
| LLY250117C01000000 | 2024-05-01 10:14AM EDT | 2025-01-17 | 22.17 | 22.40 | 24.10 | -1.33 | -5.66% | 4 | 1,421 | 32.88% |
| LLY250321C01000000 | 2024-05-01 1:23PM EDT | 2025-03-21 | 31.75 | 29.80 | 33.25 | +0.25 | +0.79% | 4 | 92 | 33.53% |
| LLY250620C01000000 | 2024-05-01 1:44PM EDT | 2025-06-20 | 45.00 | 43.00 | 46.70 | 0.00 | - | 4 | 38 | 34.42% |
| LLY251219C01000000 | 2024-04-30 11:09AM EDT | 2025-12-19 | 69.63 | 65.35 | 72.65 | 0.00 | - | 3 | 23 | 35.82% |
| LLY260116C01000000 | 2024-04-30 2:26PM EDT | 2026-01-16 | 75.95 | 68.05 | 74.40 | 0.00 | - | 4 | 133 | 35.46% |
| LLY261218C01000000 | 2024-04-30 10:12AM EDT | 2026-12-18 | 121.00 | 106.00 | 113.90 | 0.00 | - | 3 | 802 | 36.64% |
Opciones de ventapor3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240920P01000000 | 2024-03-20 11:17AM EDT | 2024-09-20 | 229.25 | 270.40 | 277.45 | 0.00 | - | - | 0 | 61.18% |
| LLY250117P01000000 | 2024-04-30 9:33AM EDT | 2025-01-17 | 218.00 | 223.45 | 228.85 | 0.00 | - | 1 | 6 | 21.21% |
| LLY250321P01000000 | 2024-03-22 1:52PM EDT | 2025-03-21 | 233.75 | 271.00 | 281.00 | 0.00 | - | 1 | 1 | 43.19% |
| LLY251219P01000000 | 2024-03-25 9:58AM EDT | 2025-12-19 | 245.51 | 273.15 | 280.15 | 0.00 | - | 1 | 3 | 31.60% |
| LLY260116P01000000 | 2024-03-11 12:28PM EDT | 2026-01-16 | 283.00 | 252.45 | 260.75 | 0.00 | - | 1 | 2 | 25.45% |
| LLY261218P01000000 | 2024-04-25 12:17PM EDT | 2026-12-18 | 289.00 | 249.00 | 257.00 | 0.00 | - | 2 | 42 | 19.65% |
© 2024 Yahoo. Todos los derechos reservados.