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:620.00
Opciones de comprapor19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240419C00620000 | 2024-04-16 3:21PM EDT | 2024-04-19 | 129.85 | 124.05 | 130.50 | -8.65 | -6.25% | 4 | 563 | 88.77% |
| LLY240517C00620000 | 2024-04-16 3:21PM EDT | 2024-05-17 | 134.90 | 129.55 | 132.90 | -3.06 | -2.22% | 4 | 76 | 52.99% |
| LLY240621C00620000 | 2024-04-10 9:30AM EDT | 2024-06-21 | 139.49 | 135.15 | 138.00 | 0.00 | - | 1 | 310 | 44.45% |
| LLY240719C00620000 | 2024-04-05 3:53PM EDT | 2024-07-19 | 178.24 | 140.20 | 142.90 | 0.00 | - | 1 | 61 | 42.72% |
| LLY240816C00620000 | 2024-03-28 11:57AM EDT | 2024-08-16 | 187.49 | 146.30 | 149.40 | 0.00 | - | 5 | 5 | 43.23% |
| LLY240920C00620000 | 2024-04-16 3:16PM EDT | 2024-09-20 | 157.45 | 152.45 | 155.30 | -12.55 | -7.38% | 5 | 74 | 42.41% |
| LLY250117C00620000 | 2024-04-12 3:54PM EDT | 2025-01-17 | 179.25 | 172.45 | 176.50 | 0.00 | - | 2 | 288 | 42.75% |
| LLY250321C00620000 | 2024-03-27 3:56PM EDT | 2025-03-21 | 212.20 | 181.05 | 187.80 | 0.00 | - | 1 | 1 | 43.50% |
| LLY251219C00620000 | 2024-04-15 9:30AM EDT | 2025-12-19 | 225.00 | 215.00 | 223.70 | 0.00 | - | 1 | 35 | 43.71% |
| LLY260116C00620000 | 2024-03-18 11:28AM EDT | 2026-01-16 | 237.26 | 218.80 | 226.75 | 0.00 | - | 1 | 28 | 43.67% |
| LLY261218C00620000 | 2024-03-14 12:17PM EDT | 2026-12-18 | 260.90 | 252.00 | 258.85 | 0.00 | - | 1 | 2 | 43.31% |
Opciones de ventapor19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240419P00620000 | 2024-04-16 3:44PM EDT | 2024-04-19 | 0.02 | 0.02 | 0.10 | -0.03 | -60.00% | 19 | 818 | 67.19% |
| LLY240426P00620000 | 2024-03-28 2:23PM EDT | 2024-04-26 | 0.34 | 0.17 | 0.79 | 0.00 | - | 1 | 1 | 52.64% |
| LLY240503P00620000 | 2024-04-12 9:30AM EDT | 2024-05-03 | 1.17 | 0.47 | 1.57 | 0.00 | - | 10 | 25 | 50.70% |
| LLY240510P00620000 | 2024-04-10 9:39AM EDT | 2024-05-10 | 1.85 | 0.94 | 2.09 | 0.00 | - | - | 60 | 45.67% |
| LLY240517P00620000 | 2024-04-15 11:50AM EDT | 2024-05-17 | 1.53 | 1.92 | 2.45 | 0.00 | - | 2 | 242 | 41.80% |
| LLY240531P00620000 | 2024-04-12 11:11AM EDT | 2024-05-31 | 2.79 | 2.15 | 3.65 | 0.00 | - | 1 | 1 | 38.35% |
| LLY240621P00620000 | 2024-04-16 1:46PM EDT | 2024-06-21 | 5.00 | 4.85 | 5.50 | +0.30 | +6.38% | 11 | 272 | 35.45% |
| LLY240719P00620000 | 2024-04-16 12:26PM EDT | 2024-07-19 | 7.25 | 7.00 | 7.90 | +1.54 | +26.97% | 26 | 135 | 33.18% |
| LLY240816P00620000 | 2024-04-09 12:33PM EDT | 2024-08-16 | 11.20 | 10.95 | 11.70 | 0.00 | - | 1 | 9 | 33.27% |
| LLY240920P00620000 | 2024-04-16 10:53AM EDT | 2024-09-20 | 14.30 | 14.10 | 15.20 | +1.20 | +9.16% | 1 | 57 | 32.35% |
| LLY241018P00620000 | 2024-04-15 10:08AM EDT | 2024-10-18 | 14.51 | 16.55 | 17.85 | 0.00 | - | 1 | 16 | 31.79% |
| LLY250117P00620000 | 2024-04-16 3:07PM EDT | 2025-01-17 | 25.55 | 24.40 | 27.05 | +0.45 | +1.79% | 11 | 272 | 31.24% |
| LLY250321P00620000 | 2024-03-28 12:42PM EDT | 2025-03-21 | 25.00 | 29.20 | 32.30 | 0.00 | - | 1 | 45 | 30.71% |
| LLY250620P00620000 | 2024-04-15 2:32PM EDT | 2025-06-20 | 36.85 | 37.40 | 39.95 | 0.00 | - | 20 | 125 | 30.41% |
| LLY251219P00620000 | 2024-03-04 3:54PM EDT | 2025-12-19 | 43.93 | 43.25 | 47.90 | 0.00 | - | 1 | 7 | 28.15% |
| LLY260116P00620000 | 2024-04-12 9:49AM EDT | 2026-01-16 | 49.70 | 49.00 | 54.05 | 0.00 | - | 4 | 311 | 29.49% |
| LLY261218P00620000 | 2024-04-16 1:26PM EDT | 2026-12-18 | 65.65 | 62.00 | 64.85 | -6.88 | -9.49% | 1 | 23 | 26.65% |
© 2024 Yahoo. Todos los derechos reservados.