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:560.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00560000 | 2024-03-13 11:50AM EDT | 2024-05-17 | 202.63 | 193.35 | 196.15 | 0.00 | - | 1 | 3 | 139.94% |
| LLY240621C00560000 | 2024-04-09 3:12PM EDT | 2024-06-21 | 200.00 | 167.80 | 172.35 | 0.00 | - | 3 | 329 | 53.57% |
| LLY240719C00560000 | 2024-02-07 11:39AM EDT | 2024-07-19 | 184.00 | 214.05 | 220.65 | 0.00 | - | 1 | 22 | 95.31% |
| LLY240920C00560000 | 2024-03-01 12:29PM EDT | 2024-09-20 | 237.07 | 233.00 | 240.00 | 0.00 | - | 1 | 12 | 86.28% |
| LLY241018C00560000 | 2024-04-19 11:02AM EDT | 2024-10-18 | 195.80 | 183.90 | 189.35 | 0.00 | - | 1 | 3 | 46.28% |
| LLY250117C00560000 | 2024-04-02 9:48AM EDT | 2025-01-17 | 234.49 | 196.20 | 200.60 | 0.00 | - | 1 | 317 | 44.48% |
| LLY250321C00560000 | 2024-04-25 10:43AM EDT | 2025-03-21 | 205.78 | 203.05 | 212.00 | -4.12 | -1.96% | 1 | 2 | 45.90% |
| LLY251219C00560000 | 2024-04-23 11:56AM EDT | 2025-12-19 | 253.08 | 234.00 | 243.00 | 0.00 | - | 1 | 36 | 45.14% |
| LLY260116C00560000 | 2024-03-18 12:23PM EDT | 2026-01-16 | 279.13 | 260.55 | 268.25 | 0.00 | - | 3 | 29 | 51.44% |
| LLY261218C00560000 | 2024-04-01 10:08AM EDT | 2026-12-18 | 300.00 | 264.00 | 273.00 | 0.00 | - | 1 | 7 | 43.92% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510P00560000 | 2024-04-10 3:35PM EDT | 2024-05-10 | 0.34 | 0.00 | 1.07 | 0.00 | - | - | 1 | 59.18% |
| LLY240517P00560000 | 2024-04-15 9:30AM EDT | 2024-05-17 | 0.45 | 0.15 | 1.18 | 0.00 | - | 3 | 63 | 51.03% |
| LLY240524P00560000 | 2024-04-16 11:41AM EDT | 2024-05-24 | 0.90 | 0.19 | 1.50 | 0.00 | - | 1 | 5 | 51.33% |
| LLY240621P00560000 | 2024-04-25 2:21PM EDT | 2024-06-21 | 1.42 | 0.92 | 2.71 | -0.45 | -24.06% | 2 | 91 | 41.59% |
| LLY240719P00560000 | 2024-04-25 3:59PM EDT | 2024-07-19 | 3.00 | 2.74 | 3.95 | +0.49 | +19.52% | 2 | 77 | 37.22% |
| LLY240816P00560000 | 2024-04-23 11:00AM EDT | 2024-08-16 | 4.43 | 5.50 | 5.90 | 0.00 | - | 2 | 5 | 35.79% |
| LLY240920P00560000 | 2024-04-08 11:40AM EDT | 2024-09-20 | 5.60 | 7.70 | 8.30 | 0.00 | - | 1 | 16 | 34.47% |
| LLY241018P00560000 | 2024-04-25 3:42PM EDT | 2024-10-18 | 9.45 | 9.45 | 9.95 | +0.20 | +2.16% | 6 | 16 | 33.42% |
| LLY250117P00560000 | 2024-04-19 2:29PM EDT | 2025-01-17 | 16.50 | 15.55 | 16.25 | 0.00 | - | 1 | 465 | 32.07% |
| LLY250321P00560000 | 2024-04-19 3:02PM EDT | 2025-03-21 | 21.25 | 19.15 | 21.85 | 0.00 | - | 1 | 65 | 32.32% |
| LLY250620P00560000 | 2024-04-09 10:14AM EDT | 2025-06-20 | 22.70 | 25.00 | 28.70 | 0.00 | - | 1 | 2 | 32.10% |
| LLY251219P00560000 | 2024-03-13 10:56AM EDT | 2025-12-19 | 33.90 | 32.20 | 34.65 | 0.00 | - | 2 | 8 | 29.23% |
| LLY260116P00560000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 38.65 | 35.55 | 41.45 | +1.75 | +4.74% | 2 | 54 | 31.15% |
| LLY261218P00560000 | 2024-03-01 12:22PM EDT | 2026-12-18 | 42.00 | 39.80 | 46.10 | 0.00 | - | 1 | 1 | 26.56% |
© 2024 Yahoo. Todos los derechos reservados.