U.S. markets open in 2 hours 37 minutes
F S&P 500
5,074.75 +12.50 (+0.25%) F Dow Jones
38,087.00 +97.00 (+0.26%) F Nasdaq
17,709.75 +51.25 (+0.29%) E-mini Russell 2000 Index Futur
1,965.70 +3.70 (+0.19%) Petróleo
81.82 -0.87 (-1.05%) Oro
2,397.60 +9.20 (+0.39%)
Eli Lilly and Company (LLY)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Golpe:640.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240419C00640000 | 2024-04-17 11:00AM EDT | 2024-04-19 | 115.58 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| LLY240503C00640000 | 2024-04-09 9:53AM EDT | 2024-05-03 | 129.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| LLY240517C00640000 | 2024-04-12 10:52AM EDT | 2024-05-17 | 123.42 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 0.00% |
| LLY240621C00640000 | 2024-04-15 3:11PM EDT | 2024-06-21 | 123.58 | 0.00 | 0.00 | 0.00 | - | 3 | 219 | 0.00% |
| LLY240719C00640000 | 2024-04-15 3:17PM EDT | 2024-07-19 | 127.85 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| LLY240920C00640000 | 2024-03-04 11:41AM EDT | 2024-09-20 | 186.00 | 161.90 | 167.30 | 0.00 | - | 2 | 25 | 55.30% |
| LLY241018C00640000 | 2024-04-17 3:49PM EDT | 2024-10-18 | 146.74 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LLY250117C00640000 | 2024-04-09 10:54AM EDT | 2025-01-17 | 166.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY250321C00640000 | 2024-03-27 9:31AM EDT | 2025-03-21 | 200.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250620C00640000 | 2024-03-12 2:06PM EDT | 2025-06-20 | 191.99 | 189.00 | 196.95 | 0.00 | - | - | 2 | 45.20% |
| LLY251219C00640000 | 2024-03-08 10:34AM EDT | 2025-12-19 | 227.00 | 233.15 | 241.00 | 0.00 | - | 1 | 23 | 50.03% |
| LLY260116C00640000 | 2024-03-28 9:45AM EDT | 2026-01-16 | 239.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LLY261218C00640000 | 2024-04-08 10:45AM EDT | 2026-12-18 | 267.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240419P00640000 | 2024-04-17 12:40PM EDT | 2024-04-19 | 0.18 | 0.00 | 0.00 | 0.00 | - | 6 | 413 | 50.00% |
| LLY240426P00640000 | 2024-04-12 10:40AM EDT | 2024-04-26 | 0.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LLY240503P00640000 | 2024-04-16 3:30PM EDT | 2024-05-03 | 1.73 | 0.00 | 0.00 | 0.00 | - | 6 | 30 | 12.50% |
| LLY240517P00640000 | 2024-04-17 12:25PM EDT | 2024-05-17 | 2.78 | 0.00 | 0.00 | 0.00 | - | 20 | 211 | 12.50% |
| LLY240524P00640000 | 2024-04-16 3:51PM EDT | 2024-05-24 | 4.08 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 12.50% |
| LLY240621P00640000 | 2024-04-17 1:51PM EDT | 2024-06-21 | 6.61 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| LLY240719P00640000 | 2024-04-17 12:10PM EDT | 2024-07-19 | 9.67 | 0.00 | 0.00 | 0.00 | - | 9 | 72 | 6.25% |
| LLY240816P00640000 | 2024-04-09 3:59PM EDT | 2024-08-16 | 14.25 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 6.25% |
| LLY240920P00640000 | 2024-04-17 10:27AM EDT | 2024-09-20 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2 | 90 | 6.25% |
| LLY241018P00640000 | 2024-04-09 10:14AM EDT | 2024-10-18 | 19.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| LLY250117P00640000 | 2024-03-26 3:29PM EDT | 2025-01-17 | 26.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| LLY250321P00640000 | 2024-04-12 2:51PM EDT | 2025-03-21 | 36.00 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 3.13% |
| LLY250620P00640000 | 2024-04-16 1:58PM EDT | 2025-06-20 | 44.75 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| LLY251219P00640000 | 2024-04-17 9:57AM EDT | 2025-12-19 | 53.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| LLY260116P00640000 | 2024-04-11 2:13PM EDT | 2026-01-16 | 54.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LLY261218P00640000 | 2024-04-15 3:23PM EDT | 2026-12-18 | 73.45 | 0.00 | 0.00 | 0.00 | - | 10 | 1 | 1.56% |
© 2024 Yahoo. Todos los derechos reservados.