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:520.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240426C00520000 | 2024-04-01 12:38PM EDT | 2024-04-26 | 241.00 | 202.60 | 210.75 | 0.00 | - | 1 | 15 | 106.45% |
| LLY240510C00520000 | 2024-04-11 3:06PM EDT | 2024-05-10 | 205.06 | 204.25 | 211.70 | -39.14 | -16.03% | 10 | 1 | 77.73% |
| LLY240517C00520000 | 2024-04-05 2:01PM EDT | 2024-05-17 | 261.75 | 206.00 | 210.05 | 0.00 | - | 1 | 38 | 67.68% |
| LLY240621C00520000 | 2024-04-19 3:20PM EDT | 2024-06-21 | 213.25 | 208.80 | 213.00 | -31.60 | -12.91% | 5 | 347 | 55.35% |
| LLY240719C00520000 | 2024-03-11 10:00AM EDT | 2024-07-19 | 224.85 | 251.05 | 254.70 | 0.00 | - | 5 | 5 | 101.24% |
| LLY240920C00520000 | 2024-04-12 1:03PM EDT | 2024-09-20 | 247.00 | 218.15 | 223.45 | 0.00 | - | 1 | 32 | 51.61% |
| LLY241018C00520000 | 2024-03-12 12:56PM EDT | 2024-10-18 | 249.34 | 254.70 | 258.10 | 0.00 | - | - | 4 | 74.18% |
| LLY250117C00520000 | 2024-04-19 12:40PM EDT | 2025-01-17 | 237.00 | 230.00 | 238.00 | -19.65 | -7.66% | 1 | 991 | 49.09% |
| LLY251219C00520000 | 2024-04-09 3:25PM EDT | 2025-12-19 | 290.00 | 264.05 | 271.90 | 0.00 | - | 1 | 324 | 46.61% |
| LLY260116C00520000 | 2024-02-09 3:15PM EDT | 2026-01-16 | 279.15 | 302.00 | 309.00 | 0.00 | - | 2 | 2 | 58.00% |
| LLY261218C00520000 | 2024-04-19 2:16PM EDT | 2026-12-18 | 296.48 | 291.00 | 300.00 | -31.25 | -9.54% | 2 | 9 | 45.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240426P00520000 | 2024-04-05 12:39PM EDT | 2024-04-26 | 0.29 | 0.00 | 1.07 | 0.00 | - | 1 | 1 | 112.21% |
| LLY240517P00520000 | 2024-04-15 12:16PM EDT | 2024-05-17 | 0.18 | 0.04 | 1.17 | 0.00 | - | 2 | 33 | 57.10% |
| LLY240621P00520000 | 2024-04-18 2:44PM EDT | 2024-06-21 | 1.01 | 0.57 | 2.00 | +0.51 | +102.00% | 8 | 533 | 46.45% |
| LLY240719P00520000 | 2024-04-19 3:25PM EDT | 2024-07-19 | 1.74 | 0.59 | 2.92 | +0.04 | +2.35% | 2 | 218 | 41.68% |
| LLY240816P00520000 | 2024-03-20 9:59AM EDT | 2024-08-16 | 2.79 | 2.27 | 4.60 | 0.00 | - | 10 | 21 | 40.31% |
| LLY240920P00520000 | 2024-03-27 10:47AM EDT | 2024-09-20 | 3.44 | 4.50 | 5.20 | 0.00 | - | 10 | 44 | 36.49% |
| LLY241018P00520000 | 2024-04-19 3:09PM EDT | 2024-10-18 | 5.75 | 5.70 | 6.40 | +0.70 | +13.86% | 8 | 11 | 35.36% |
| LLY250117P00520000 | 2024-04-19 3:56PM EDT | 2025-01-17 | 11.07 | 10.65 | 11.20 | +2.57 | +30.24% | 53 | 592 | 33.78% |
| LLY250321P00520000 | 2024-04-01 10:52AM EDT | 2025-03-21 | 11.60 | 11.05 | 14.80 | 0.00 | - | - | 1 | 33.26% |
| LLY250620P00520000 | 2024-04-05 3:36PM EDT | 2025-06-20 | 15.36 | 18.65 | 19.75 | 0.00 | - | 2 | 1 | 32.62% |
| LLY251219P00520000 | 2024-04-04 2:17PM EDT | 2025-12-19 | 24.15 | 27.45 | 29.75 | 0.00 | - | 16 | 106 | 32.03% |
| LLY260116P00520000 | 2024-04-19 3:55PM EDT | 2026-01-16 | 30.10 | 28.20 | 31.95 | +6.10 | +25.42% | 1 | 1,681 | 32.27% |
| LLY261218P00520000 | 2024-04-19 12:29PM EDT | 2026-12-18 | 35.90 | 36.85 | 42.45 | +3.44 | +10.60% | 1 | 20 | 29.65% |
© 2024 Yahoo. Todos los derechos reservados.