LLY - Eli Lilly and Company
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
En dinero
Golpe:450.00
Llamadaspor2 de junio de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230602C00450000 | 2023-05-30 1:55PM EDT | 2023-06-02 | 0.24 | 0.16 | 0.26 | -0.08 | -25.00% | 50 | 1,395 | 28.71% |
| LLY230609C00450000 | 2023-05-30 1:59PM EDT | 2023-06-09 | 1.40 | 1.21 | 1.39 | +0.13 | +10.24% | 6 | 625 | 26.38% |
| LLY230616C00450000 | 2023-05-30 1:50PM EDT | 2023-06-16 | 2.38 | 2.14 | 2.38 | +0.23 | +10.70% | 135 | 2,171 | 24.82% |
| LLY230623C00450000 | 2023-05-30 1:37PM EDT | 2023-06-23 | 2.99 | 3.10 | 3.50 | -0.36 | -10.75% | 2 | 173 | 24.55% |
| LLY230630C00450000 | 2023-05-30 1:41PM EDT | 2023-06-30 | 4.55 | 4.35 | 4.75 | -0.20 | -4.21% | 3 | 129 | 24.85% |
| LLY230721C00450000 | 2023-05-30 1:58PM EDT | 2023-07-21 | 8.40 | 8.00 | 8.25 | +0.35 | +4.35% | 90 | 1,068 | 25.56% |
| LLY230818C00450000 | 2023-05-30 11:54AM EDT | 2023-08-18 | 11.82 | 13.45 | 13.80 | -1.73 | -12.77% | 2 | 123 | 28.11% |
| LLY230915C00450000 | 2023-05-30 10:43AM EDT | 2023-09-15 | 15.67 | 16.80 | 17.00 | -1.18 | -7.00% | 3 | 2,778 | 27.80% |
| LLY231020C00450000 | 2023-05-30 10:39AM EDT | 2023-10-20 | 19.65 | 21.00 | 21.30 | -1.60 | -7.53% | 5 | 365 | 28.29% |
| LLY231117C00450000 | 2023-05-25 11:28AM EDT | 2023-11-17 | 23.00 | 24.80 | 25.75 | 0.00 | - | - | 3 | 29.74% |
| LLY240119C00450000 | 2023-05-30 10:43AM EDT | 2024-01-19 | 30.62 | 31.70 | 32.80 | -3.37 | -9.91% | 6 | 589 | 30.62% |
| LLY240621C00450000 | 2023-05-30 11:02AM EDT | 2024-06-21 | 45.50 | 46.30 | 48.00 | -0.36 | -0.78% | 4 | 135 | 32.43% |
| LLY250117C00450000 | 2023-05-30 1:42PM EDT | 2025-01-17 | 61.50 | 60.05 | 62.80 | +2.50 | +4.24% | 12 | 106 | 32.90% |
Ponepor2 de junio de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230602P00450000 | 2023-05-25 9:39AM EDT | 2023-06-02 | 28.00 | 21.80 | 22.35 | 0.00 | - | 6 | 9 | 29.88% |
| LLY230609P00450000 | 2023-05-30 2:04PM EDT | 2023-06-09 | 22.75 | 22.50 | 23.05 | -3.25 | -12.50% | 3 | 4 | 24.01% |
| LLY230616P00450000 | 2023-05-24 12:39PM EDT | 2023-06-16 | 25.50 | 23.25 | 23.75 | 0.00 | - | 7 | 123 | 22.10% |
| LLY230630P00450000 | 2023-05-24 10:42AM EDT | 2023-06-30 | 28.00 | 24.20 | 26.00 | 0.00 | - | 2 | 33 | 22.90% |
| LLY230707P00450000 | 2023-05-26 11:13AM EDT | 2023-07-07 | 28.00 | 24.90 | 26.60 | 0.00 | - | 7 | 7 | 22.10% |
| LLY230721P00450000 | 2023-05-30 9:32AM EDT | 2023-07-21 | 29.60 | 27.15 | 27.50 | +1.72 | +6.17% | 2 | 84 | 20.65% |
| LLY230818P00450000 | 2023-05-25 12:00PM EDT | 2023-08-18 | 36.80 | 31.45 | 31.90 | 0.00 | - | 1 | 27 | 22.90% |
| LLY230915P00450000 | 2023-05-24 3:22PM EDT | 2023-09-15 | 34.50 | 33.55 | 33.95 | 0.00 | - | 2 | 26 | 22.11% |
| LLY231020P00450000 | 2023-05-23 9:32AM EDT | 2023-10-20 | 36.23 | 35.90 | 36.25 | 0.00 | - | 5 | 96 | 21.50% |
| LLY240119P00450000 | 2023-05-30 10:27AM EDT | 2024-01-19 | 45.50 | 42.70 | 43.90 | -0.09 | -0.20% | 4 | 244 | 22.59% |
| LLY240621P00450000 | 2023-05-26 12:45PM EDT | 2024-06-21 | 52.10 | 50.70 | 52.85 | 0.00 | - | 2 | 13 | 22.69% |
| LLY250117P00450000 | 2023-05-26 9:45AM EDT | 2025-01-17 | 58.58 | 58.10 | 60.85 | 0.00 | - | 2 | 12 | 21.96% |
© 2023 Yahoo. Todos los derechos reservados.