U.S. markets closed
F S&P 500
5,071.25 +24.75 (+0.49%) F Dow Jones
38,214.00 +145.00 (+0.38%) F Nasdaq
17,546.75 +108.50 (+0.62%) E-mini Russell 2000 Index Futur
2,005.20 +15.50 (+0.78%) Petróleo
79.43 +0.43 (+0.54%) Oro
2,328.30 +17.30 (+0.75%)
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:650.00
Opciones de comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503C00650000 | 2024-05-01 2:52PM EDT | 2024-05-03 | 128.63 | 123.80 | 131.10 | -1.56 | -1.20% | 2 | 15 | 125.59% |
| LLY240510C00650000 | 2024-04-12 9:31AM EDT | 2024-05-10 | 112.77 | 123.95 | 131.70 | 0.00 | - | 1 | 1 | 63.82% |
| LLY240517C00650000 | 2024-05-01 9:59AM EDT | 2024-05-17 | 120.97 | 125.40 | 130.45 | -7.67 | -5.96% | 30 | 131 | 62.47% |
| LLY240531C00650000 | 2024-04-19 3:12PM EDT | 2024-05-31 | 88.18 | 127.15 | 131.15 | 0.00 | - | 1 | 1 | 47.71% |
| LLY240621C00650000 | 2024-04-30 10:32AM EDT | 2024-06-21 | 144.66 | 131.05 | 134.40 | 0.00 | - | 3 | 276 | 42.91% |
| LLY240719C00650000 | 2024-05-01 9:38AM EDT | 2024-07-19 | 140.00 | 135.90 | 138.70 | +41.54 | +42.19% | 1 | 82 | 40.04% |
| LLY240816C00650000 | 2024-04-30 10:24AM EDT | 2024-08-16 | 151.70 | 141.60 | 145.65 | 0.00 | - | 2 | 2 | 41.07% |
| LLY240920C00650000 | 2024-05-01 10:24AM EDT | 2024-09-20 | 152.66 | 147.65 | 151.50 | +5.16 | +3.50% | 6 | 77 | 40.08% |
| LLY241018C00650000 | 2024-04-22 1:40PM EDT | 2024-10-18 | 124.74 | 152.65 | 156.70 | 0.00 | - | 1 | 24 | 40.05% |
| LLY250117C00650000 | 2024-05-01 9:31AM EDT | 2025-01-17 | 172.00 | 169.65 | 175.20 | +1.00 | +0.58% | 2 | 505 | 41.53% |
| LLY250321C00650000 | 2024-04-16 9:44AM EDT | 2025-03-21 | 163.60 | 177.10 | 185.50 | 0.00 | - | - | 1 | 41.68% |
| LLY251219C00650000 | 2024-04-25 2:56PM EDT | 2025-12-19 | 177.57 | 216.05 | 224.50 | 0.00 | - | 1 | 61 | 42.61% |
| LLY260116C00650000 | 2024-05-01 11:20AM EDT | 2026-01-16 | 221.75 | 219.05 | 228.00 | -4.55 | -2.01% | 1 | 48 | 42.67% |
| LLY261218C00650000 | 2024-04-26 2:45PM EDT | 2026-12-18 | 226.06 | 253.00 | 262.00 | 0.00 | - | 1 | 9 | 42.50% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503P00650000 | 2024-05-01 3:28PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 40 | 647 | 82.03% |
| LLY240510P00650000 | 2024-05-01 10:32AM EDT | 2024-05-10 | 0.05 | 0.05 | 0.50 | -0.02 | -28.57% | 8 | 153 | 51.42% |
| LLY240517P00650000 | 2024-05-01 1:05PM EDT | 2024-05-17 | 0.37 | 0.25 | 0.50 | +0.12 | +48.00% | 8 | 783 | 42.07% |
| LLY240524P00650000 | 2024-05-01 12:34PM EDT | 2024-05-24 | 0.75 | 0.15 | 1.33 | -3.65 | -82.95% | 2 | 6 | 41.57% |
| LLY240531P00650000 | 2024-05-01 3:18PM EDT | 2024-05-31 | 0.71 | 0.20 | 1.68 | -0.11 | -13.41% | 325 | 512 | 38.12% |
| LLY240607P00650000 | 2024-04-26 9:53AM EDT | 2024-06-07 | 6.50 | 0.29 | 2.06 | 0.00 | - | 3 | 3 | 35.83% |
| LLY240621P00650000 | 2024-05-01 3:54PM EDT | 2024-06-21 | 1.94 | 1.56 | 2.17 | -0.06 | -3.00% | 17 | 1,149 | 30.87% |
| LLY240719P00650000 | 2024-05-01 3:15PM EDT | 2024-07-19 | 3.50 | 2.92 | 4.05 | -0.90 | -20.45% | 6 | 172 | 28.78% |
| LLY240816P00650000 | 2024-04-30 10:34AM EDT | 2024-08-16 | 7.36 | 6.65 | 8.05 | 0.00 | - | 2 | 8 | 30.12% |
| LLY240920P00650000 | 2024-05-01 10:01AM EDT | 2024-09-20 | 10.50 | 10.20 | 11.20 | 0.00 | - | 7 | 285 | 29.20% |
| LLY241018P00650000 | 2024-05-01 11:28AM EDT | 2024-10-18 | 13.70 | 12.15 | 14.50 | +0.75 | +5.79% | 7 | 220 | 29.33% |
| LLY250117P00650000 | 2024-05-01 3:45PM EDT | 2025-01-17 | 23.00 | 21.50 | 23.90 | +1.00 | +4.55% | 1 | 428 | 29.12% |
| LLY250321P00650000 | 2024-04-30 9:30AM EDT | 2025-03-21 | 31.90 | 27.15 | 30.00 | 0.00 | - | 1 | 30 | 29.05% |
| LLY250620P00650000 | 2024-04-30 2:49PM EDT | 2025-06-20 | 35.71 | 33.90 | 38.40 | 0.00 | - | 1 | 65 | 29.06% |
| LLY251219P00650000 | 2024-03-07 10:37AM EDT | 2025-12-19 | 56.00 | 51.00 | 57.25 | 0.00 | - | 1 | 15 | 30.26% |
| LLY260116P00650000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 67.05 | 48.85 | 54.25 | 0.00 | - | 2 | 24 | 28.65% |
| LLY261218P00650000 | 2024-04-30 9:54AM EDT | 2026-12-18 | 67.30 | 63.00 | 72.00 | 0.00 | - | 16 | 16 | 27.45% |
© 2024 Yahoo. Todos los derechos reservados.