U.S. markets open in 6 hours 25 minutes
F S&P 500
5,050.25 +2.75 (+0.05%) F Dow Jones
38,493.00 +25.00 (+0.06%) F Nasdaq
17,352.25 +2.25 (+0.01%) E-mini Russell 2000 Index Futur
1,984.10 +1.50 (+0.08%) Petróleo
83.02 +0.17 (+0.21%) Oro
2,316.40 -30.00 (-1.28%)
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:630.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00630000 | 2024-04-19 3:18PM EDT | 2024-05-17 | 101.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240621C00630000 | 2024-04-19 2:31PM EDT | 2024-06-21 | 107.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240719C00630000 | 2024-04-10 9:44AM EDT | 2024-07-19 | 145.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240816C00630000 | 2024-04-18 11:54AM EDT | 2024-08-16 | 142.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240920C00630000 | 2024-04-19 3:56PM EDT | 2024-09-20 | 127.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY241018C00630000 | 2024-04-22 11:04AM EDT | 2024-10-18 | 133.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY250117C00630000 | 2024-04-18 12:54PM EDT | 2025-01-17 | 168.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY250321C00630000 | 2024-04-19 3:52PM EDT | 2025-03-21 | 158.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY251219C00630000 | 2024-03-04 2:26PM EDT | 2025-12-19 | 249.98 | 234.10 | 242.00 | 0.00 | - | 16 | 20 | 53.40% |
| LLY260116C00630000 | 2024-04-22 11:28AM EDT | 2026-01-16 | 195.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY261218C00630000 | 2024-02-28 10:41AM EDT | 2026-12-18 | 252.00 | 264.00 | 273.00 | 0.00 | - | 1 | 2 | 50.88% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240426P00630000 | 2024-04-19 11:18AM EDT | 2024-04-26 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LLY240503P00630000 | 2024-04-22 2:37PM EDT | 2024-05-03 | 1.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LLY240510P00630000 | 2024-04-04 1:40PM EDT | 2024-05-10 | 1.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY240517P00630000 | 2024-04-22 2:28PM EDT | 2024-05-17 | 2.23 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| LLY240524P00630000 | 2024-04-18 12:46PM EDT | 2024-05-24 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LLY240531P00630000 | 2024-04-19 3:12PM EDT | 2024-05-31 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY240621P00630000 | 2024-04-22 11:30AM EDT | 2024-06-21 | 6.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY240719P00630000 | 2024-04-22 1:15PM EDT | 2024-07-19 | 9.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| LLY240816P00630000 | 2024-04-22 1:09PM EDT | 2024-08-16 | 14.15 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 6.25% |
| LLY240920P00630000 | 2024-04-19 12:58PM EDT | 2024-09-20 | 19.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LLY241018P00630000 | 2024-04-16 11:15AM EDT | 2024-10-18 | 19.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY250117P00630000 | 2024-04-18 11:22AM EDT | 2025-01-17 | 27.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| LLY250321P00630000 | 2024-04-19 10:47AM EDT | 2025-03-21 | 36.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY250620P00630000 | 2024-03-26 12:55PM EDT | 2025-06-20 | 36.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LLY251219P00630000 | 2024-04-19 2:54PM EDT | 2025-12-19 | 58.61 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| LLY260116P00630000 | 2024-04-19 2:04PM EDT | 2026-01-16 | 57.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY261218P00630000 | 2024-03-21 3:12PM EDT | 2026-12-18 | 64.56 | 70.00 | 78.00 | 0.00 | - | 20 | 20 | 27.87% |
© 2024 Yahoo. Todos los derechos reservados.