Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
LLY240405C00600000 | 2024-03-15 3:30PM EDT | 2024-04-05 | 156.57 | 174.00 | 183.00 | 0.00 | - | - | 1 | 83.40% |
LLY240419C00600000 | 2024-03-28 10:20AM EDT | 2024-04-19 | 194.00 | 178.75 | 185.30 | +17.00 | +9.60% | 3 | 624 | 73.21% |
LLY240517C00600000 | 2024-03-27 10:13AM EDT | 2024-05-17 | 173.91 | 183.10 | 190.20 | 0.00 | - | 4 | 9 | 59.33% |
LLY240621C00600000 | 2024-03-28 3:00PM EDT | 2024-06-21 | 190.00 | 186.75 | 192.70 | +1.35 | +0.72% | 9 | 478 | 53.85% |
LLY240719C00600000 | 2024-03-12 10:02AM EDT | 2024-07-19 | 165.15 | 188.00 | 195.00 | 0.00 | - | 1 | 208 | 49.16% |
LLY240816C00600000 | 2024-03-14 3:27PM EDT | 2024-08-16 | 180.50 | 193.00 | 200.00 | 0.00 | - | 5 | 5 | 48.50% |
LLY240920C00600000 | 2024-03-28 3:20PM EDT | 2024-09-20 | 206.00 | 197.00 | 205.00 | +18.00 | +9.57% | 2 | 29 | 47.17% |
LLY241018C00600000 | 2024-03-05 12:54PM EDT | 2024-10-18 | 202.00 | 202.30 | 208.85 | 0.00 | - | 5 | 9 | 46.39% |
LLY250117C00600000 | 2024-03-25 1:27PM EDT | 2025-01-17 | 228.00 | 218.25 | 220.75 | +14.00 | +6.54% | 6 | 833 | 44.86% |
LLY250321C00600000 | 2024-03-21 10:07AM EDT | 2025-03-21 | 213.25 | 225.55 | 229.90 | 0.00 | - | 1 | 2 | 44.91% |
LLY251219C00600000 | 2024-03-11 9:51AM EDT | 2025-12-19 | 228.20 | 255.55 | 263.95 | 0.00 | - | 10 | 84 | 44.99% |
LLY260116C00600000 | 2024-03-11 9:31AM EDT | 2026-01-16 | 236.00 | 256.65 | 264.00 | 0.00 | - | 1 | 201 | 44.04% |
LLY261218C00600000 | 2024-03-22 2:57PM EDT | 2026-12-18 | 281.00 | 282.00 | 291.00 | 0.00 | - | 7 | 18 | 42.69% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
LLY240405P00600000 | 2024-03-11 3:38PM EDT | 2024-04-05 | 0.55 | 0.00 | 0.60 | 0.00 | - | 2 | 3 | 76.90% |
LLY240412P00600000 | 2024-03-15 11:34AM EDT | 2024-04-12 | 0.34 | 0.00 | 0.63 | 0.00 | - | 1 | 2 | 56.49% |
LLY240419P00600000 | 2024-03-28 3:34PM EDT | 2024-04-19 | 0.10 | 0.01 | 0.25 | -0.11 | -52.38% | 19 | 815 | 45.31% |
LLY240426P00600000 | 2024-03-27 2:41PM EDT | 2024-04-26 | 0.48 | 0.00 | 0.88 | 0.00 | - | 1 | 21 | 47.24% |
LLY240503P00600000 | 2024-03-27 2:41PM EDT | 2024-05-03 | 1.00 | 0.26 | 1.11 | 0.00 | - | 1 | 4 | 44.08% |
LLY240517P00600000 | 2024-03-28 1:26PM EDT | 2024-05-17 | 1.25 | 1.00 | 1.98 | -0.46 | -26.90% | 21 | 527 | 41.60% |
LLY240621P00600000 | 2024-03-28 3:41PM EDT | 2024-06-21 | 2.80 | 2.29 | 3.75 | -0.25 | -8.20% | 8 | 848 | 36.56% |
LLY240719P00600000 | 2024-03-27 11:44AM EDT | 2024-07-19 | 4.78 | 3.80 | 5.05 | 0.00 | - | 1 | 1,226 | 34.07% |
LLY240816P00600000 | 2024-03-28 1:58PM EDT | 2024-08-16 | 6.61 | 6.45 | 7.85 | -1.19 | -15.26% | 3 | 4 | 34.32% |
LLY240920P00600000 | 2024-03-21 3:48PM EDT | 2024-09-20 | 10.35 | 8.70 | 9.55 | 0.00 | - | 10 | 244 | 32.54% |
LLY241018P00600000 | 2024-03-28 3:37PM EDT | 2024-10-18 | 10.35 | 10.20 | 11.70 | -0.28 | -2.63% | 24 | 386 | 32.20% |
LLY250117P00600000 | 2024-03-28 12:14PM EDT | 2025-01-17 | 17.80 | 17.25 | 17.75 | -0.50 | -2.73% | 114 | 770 | 30.90% |
LLY250321P00600000 | 2024-03-26 12:25PM EDT | 2025-03-21 | 22.50 | 20.65 | 23.55 | 0.00 | - | 6 | 67 | 31.27% |
LLY250620P00600000 | 2024-03-12 2:06PM EDT | 2025-06-20 | 27.17 | 27.75 | 30.25 | -6.83 | -20.09% | 1 | 60 | 31.00% |
LLY251219P00600000 | 2024-03-11 2:15PM EDT | 2025-12-19 | 51.49 | 38.70 | 43.80 | 0.00 | - | 1 | 38 | 31.05% |
LLY260116P00600000 | 2024-03-28 12:14PM EDT | 2026-01-16 | 39.00 | 39.80 | 43.30 | -1.32 | -3.27% | 60 | 365 | 30.21% |
LLY261218P00600000 | 2024-03-25 2:15PM EDT | 2026-12-18 | 54.80 | 50.00 | 59.00 | 0.00 | - | 21 | 99 | 28.85% |