U.S. markets closed
F S&P 500
5,073.00 -34.50 (-0.68%) F Dow Jones
38,582.00 -98.00 (-0.25%) F Nasdaq
17,454.75 -209.75 (-1.19%) E-mini Russell 2000 Index Futur
2,005.90 -0.90 (-0.04%) Petróleo
82.82 +0.01 (+0.01%) Oro
2,328.60 -9.80 (-0.42%)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:470.00
Opciones de comprapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00470000 | 2024-04-17 2:21PM EDT | 2024-05-17 | 281.80 | 261.40 | 265.30 | 0.00 | - | 6 | 9 | 88.92% |
| LLY240621C00470000 | 2024-04-16 2:29PM EDT | 2024-06-21 | 279.74 | 263.55 | 267.15 | 0.00 | - | 1 | 82 | 67.03% |
| LLY240719C00470000 | 2024-04-18 11:54AM EDT | 2024-07-19 | 286.35 | 265.95 | 269.40 | 0.00 | - | 5 | 134 | 62.02% |
| LLY240920C00470000 | 2024-03-22 12:13PM EDT | 2024-09-20 | 314.60 | 264.70 | 269.85 | 0.00 | - | 4 | 247 | 51.11% |
| LLY250117C00470000 | 2024-04-09 12:52PM EDT | 2025-01-17 | 308.35 | 279.15 | 287.25 | 0.00 | - | 20 | 74 | 51.43% |
| LLY251219C00470000 | 2024-01-18 1:03PM EDT | 2025-12-19 | 210.12 | 354.00 | 363.00 | 0.00 | - | 3 | 10 | 68.25% |
| LLY260116C00470000 | 2024-02-23 12:08PM EDT | 2026-01-16 | 343.00 | 344.00 | 354.00 | 0.00 | - | 1 | 3 | 62.85% |
| LLY261218C00470000 | 2024-02-08 3:45PM EDT | 2026-12-18 | 327.60 | 354.00 | 364.00 | 0.00 | - | - | 1 | 54.07% |
Opciones de ventapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00470000 | 2024-04-10 2:58PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.89 | 0.00 | - | 2 | 9 | 77.54% |
| LLY240621P00470000 | 2024-04-16 10:32AM EDT | 2024-06-21 | 0.45 | 0.15 | 1.00 | 0.00 | - | 4 | 93 | 50.54% |
| LLY240719P00470000 | 2024-04-15 9:46AM EDT | 2024-07-19 | 0.69 | 0.23 | 1.49 | 0.00 | - | 1 | 39 | 47.99% |
| LLY240920P00470000 | 2024-03-21 11:43AM EDT | 2024-09-20 | 1.87 | 1.38 | 3.75 | 0.00 | - | 1 | 158 | 43.37% |
| LLY241018P00470000 | 2024-04-10 11:25AM EDT | 2024-10-18 | 2.39 | 1.48 | 3.65 | 0.00 | - | 60 | 32 | 39.56% |
| LLY250117P00470000 | 2024-04-22 9:46AM EDT | 2025-01-17 | 6.08 | 5.20 | 5.70 | 0.00 | - | 1 | 348 | 35.49% |
| LLY250321P00470000 | 2024-04-18 3:47PM EDT | 2025-03-21 | 7.50 | 6.65 | 9.30 | 0.00 | - | 40 | 40 | 36.12% |
| LLY250620P00470000 | 2024-04-01 11:03AM EDT | 2025-06-20 | 11.25 | 10.10 | 12.15 | 0.00 | - | 2 | 2 | 34.47% |
| LLY251219P00470000 | 2024-04-12 1:17PM EDT | 2025-12-19 | 17.55 | 17.25 | 19.00 | 0.00 | - | 3 | 78 | 33.14% |
| LLY260116P00470000 | 2024-03-06 12:29PM EDT | 2026-01-16 | 17.45 | 15.40 | 17.50 | 0.00 | - | 2 | 13 | 31.53% |
| LLY261218P00470000 | 2024-03-20 2:55PM EDT | 2026-12-18 | 25.00 | 24.00 | 30.80 | 0.00 | - | - | 1 | 31.19% |
© 2024 Yahoo. Todos los derechos reservados.