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:500.00
Llamadaspor6 de octubre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231006C00500000 | 2023-10-03 3:59PM EDT | 2023-10-06 | 26.10 | 24.00 | 28.00 | -9.85 | -27.40% | 24 | 30 | 52.16% |
| LLY231013C00500000 | 2023-09-14 10:32AM EDT | 2023-10-13 | 104.00 | 26.75 | 29.70 | 0.00 | - | - | 1 | 38.14% |
| LLY231020C00500000 | 2023-10-03 3:48PM EDT | 2023-10-20 | 31.36 | 29.25 | 32.60 | -2.14 | -6.39% | 13 | 591 | 37.76% |
| LLY231027C00500000 | 2023-09-26 3:57PM EDT | 2023-10-27 | 55.20 | 32.20 | 34.70 | 0.00 | - | 1 | 12 | 36.60% |
| LLY231103C00500000 | 2023-10-03 9:42AM EDT | 2023-11-03 | 41.89 | 36.55 | 38.20 | +3.50 | +9.12% | 4 | 14 | 38.81% |
| LLY231117C00500000 | 2023-10-03 3:32PM EDT | 2023-11-17 | 41.60 | 40.50 | 41.35 | -8.15 | -16.38% | 14 | 550 | 37.08% |
| LLY231215C00500000 | 2023-10-02 3:13PM EDT | 2023-12-15 | 53.57 | 46.80 | 47.55 | 0.00 | - | 5 | 180 | 36.38% |
| LLY240119C00500000 | 2023-10-03 12:12PM EDT | 2024-01-19 | 47.65 | 50.55 | 54.35 | -14.00 | -22.71% | 33 | 1,083 | 36.31% |
| LLY240419C00500000 | 2023-10-02 2:44PM EDT | 2024-04-19 | 69.50 | 65.45 | 68.90 | 0.00 | - | 2 | 16 | 36.71% |
| LLY240621C00500000 | 2023-10-03 3:19PM EDT | 2024-06-21 | 75.79 | 74.10 | 77.65 | -1.61 | -2.08% | 11 | 465 | 37.18% |
| LLY250117C00500000 | 2023-10-03 3:41PM EDT | 2025-01-17 | 100.50 | 96.00 | 102.05 | -12.50 | -11.06% | 10 | 486 | 38.48% |
| LLY251219C00500000 | 2023-09-28 3:57PM EDT | 2025-12-19 | 138.35 | 123.65 | 129.20 | 0.00 | - | 2 | 64 | 38.68% |
| LLY260116C00500000 | 2023-10-02 3:02PM EDT | 2026-01-16 | 132.00 | 124.50 | 132.60 | 0.00 | - | 6 | 7 | 39.18% |
Ponepor6 de octubre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231006P00500000 | 2023-10-03 3:59PM EDT | 2023-10-06 | 0.90 | 0.64 | 0.93 | +0.50 | +125.00% | 601 | 1,434 | 36.63% |
| LLY231013P00500000 | 2023-10-03 3:58PM EDT | 2023-10-13 | 2.90 | 2.20 | 3.00 | +1.75 | +152.17% | 135 | 88 | 32.25% |
| LLY231020P00500000 | 2023-10-03 3:37PM EDT | 2023-10-20 | 4.35 | 3.75 | 4.80 | +2.04 | +88.31% | 208 | 1,133 | 30.66% |
| LLY231027P00500000 | 2023-10-03 1:42PM EDT | 2023-10-27 | 7.00 | 5.50 | 6.80 | +4.08 | +139.73% | 38 | 38 | 30.68% |
| LLY231103P00500000 | 2023-10-03 3:38PM EDT | 2023-11-03 | 9.48 | 9.50 | 10.25 | +2.02 | +27.08% | 6 | 18 | 33.75% |
| LLY231110P00500000 | 2023-10-03 11:58AM EDT | 2023-11-10 | 11.36 | 10.10 | 11.40 | +2.63 | +30.13% | 4 | 16 | 32.50% |
| LLY231117P00500000 | 2023-10-03 2:50PM EDT | 2023-11-17 | 13.12 | 12.90 | 13.10 | +2.52 | +23.77% | 66 | 904 | 32.52% |
| LLY231215P00500000 | 2023-10-03 1:49PM EDT | 2023-12-15 | 18.65 | 17.25 | 17.55 | +5.65 | +43.46% | 13 | 107 | 30.86% |
| LLY240119P00500000 | 2023-10-03 3:27PM EDT | 2024-01-19 | 20.55 | 20.00 | 21.05 | +4.20 | +25.69% | 37 | 589 | 28.75% |
| LLY240419P00500000 | 2023-10-03 3:25PM EDT | 2024-04-19 | 28.00 | 29.40 | 30.35 | +2.50 | +9.80% | 19 | 152 | 27.64% |
| LLY240621P00500000 | 2023-10-03 3:07PM EDT | 2024-06-21 | 35.95 | 33.50 | 36.65 | +8.05 | +28.85% | 6 | 295 | 27.85% |
| LLY250117P00500000 | 2023-10-02 3:17PM EDT | 2025-01-17 | 42.55 | 46.45 | 52.00 | 0.00 | - | 11 | 354 | 27.54% |
| LLY251219P00500000 | 2023-09-14 10:12AM EDT | 2025-12-19 | 42.46 | 58.25 | 63.75 | 0.00 | - | 1 | 5 | 25.03% |
| LLY260116P00500000 | 2023-10-03 12:26PM EDT | 2026-01-16 | 62.95 | 59.80 | 63.60 | +8.15 | +14.87% | 2 | 3 | 24.55% |
© 2023 Yahoo. Todos los derechos reservados.
