U.S. markets open in 46 minutes
F S&P 500
5,127.50 +45.25 (+0.89%) F Dow Jones
38,397.00 +109.00 (+0.28%) F Nasdaq
17,752.50 +185.00 (+1.05%) E-mini Russell 2000 Index Futur
2,007.50 +14.30 (+0.72%) Petróleo
84.32 +0.75 (+0.90%) Oro
2,357.80 +15.30 (+0.65%)
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:660.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240426C00660000 | 2024-04-19 12:15PM EDT | 2024-04-26 | 70.66 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| LLY240517C00660000 | 2024-04-24 12:22PM EDT | 2024-05-17 | 78.00 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 0.00% |
| LLY240621C00660000 | 2024-04-24 12:05PM EDT | 2024-06-21 | 87.25 | 0.00 | 0.00 | 0.00 | - | 1 | 253 | 0.00% |
| LLY240719C00660000 | 2024-04-09 1:54PM EDT | 2024-07-19 | 116.16 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| LLY240920C00660000 | 2024-04-19 11:02AM EDT | 2024-09-20 | 112.94 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| LLY241018C00660000 | 2024-04-19 2:32PM EDT | 2024-10-18 | 110.45 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 0.00% |
| LLY250117C00660000 | 2024-04-22 11:04AM EDT | 2025-01-17 | 130.63 | 0.00 | 0.00 | 0.00 | - | 3 | 304 | 0.00% |
| LLY250321C00660000 | 2024-04-19 2:26PM EDT | 2025-03-21 | 139.96 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| LLY250620C00660000 | 2024-04-19 2:15PM EDT | 2025-06-20 | 155.60 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| LLY251219C00660000 | 2024-02-12 11:20AM EDT | 2025-12-19 | 177.00 | 200.05 | 207.95 | 0.00 | - | 5 | 84 | 49.75% |
| LLY260116C00660000 | 2024-03-14 11:20AM EDT | 2026-01-16 | 207.24 | 197.00 | 204.95 | 0.00 | - | 1 | 20 | 47.75% |
| LLY261218C00660000 | 2024-04-22 3:41PM EDT | 2026-12-18 | 216.50 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240426P00660000 | 2024-04-25 2:41PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 69 | 50.00% |
| LLY240503P00660000 | 2024-04-25 3:56PM EDT | 2024-05-03 | 2.75 | 0.00 | 0.00 | 0.00 | - | 37 | 66 | 12.50% |
| LLY240510P00660000 | 2024-04-24 3:48PM EDT | 2024-05-10 | 3.60 | 0.00 | 0.00 | 0.00 | - | 100 | 148 | 12.50% |
| LLY240517P00660000 | 2024-04-25 3:33PM EDT | 2024-05-17 | 5.60 | 0.00 | 0.00 | 0.00 | - | 40 | 262 | 6.25% |
| LLY240524P00660000 | 2024-04-24 12:12PM EDT | 2024-05-24 | 6.33 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 6.25% |
| LLY240621P00660000 | 2024-04-25 3:24PM EDT | 2024-06-21 | 11.75 | 0.00 | 0.00 | 0.00 | - | 38 | 170 | 6.25% |
| LLY240719P00660000 | 2024-04-25 11:46AM EDT | 2024-07-19 | 16.15 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 3.13% |
| LLY240816P00660000 | 2024-04-25 1:44PM EDT | 2024-08-16 | 22.11 | 0.00 | 0.00 | 0.00 | - | 187 | 139 | 3.13% |
| LLY240920P00660000 | 2024-04-25 10:42AM EDT | 2024-09-20 | 28.75 | 0.00 | 0.00 | 0.00 | - | 2 | 142 | 3.13% |
| LLY241018P00660000 | 2024-04-25 2:38PM EDT | 2024-10-18 | 29.80 | 0.00 | 0.00 | 0.00 | - | 12 | 110 | 3.13% |
| LLY250117P00660000 | 2024-04-25 9:44AM EDT | 2025-01-17 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 237 | 1.56% |
| LLY250321P00660000 | 2024-04-17 10:35AM EDT | 2025-03-21 | 39.75 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 1.56% |
| LLY250620P00660000 | 2024-03-28 12:30PM EDT | 2025-06-20 | 42.51 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 1.56% |
| LLY251219P00660000 | 2024-02-14 11:32AM EDT | 2025-12-19 | 56.75 | 62.00 | 66.65 | 0.00 | - | 5 | 6 | 27.10% |
| LLY260116P00660000 | 2024-04-25 11:24AM EDT | 2026-01-16 | 70.50 | 0.00 | 0.00 | 0.00 | - | 2 | 200 | 1.56% |
| LLY261218P00660000 | 2024-04-16 11:46AM EDT | 2026-12-18 | 79.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
© 2024 Yahoo. Todos los derechos reservados.