U.S. markets closed
F S&P 500
5,068.75 +22.25 (+0.44%) F Dow Jones
38,202.00 +133.00 (+0.35%) F Nasdaq
17,534.50 +96.25 (+0.55%) E-mini Russell 2000 Index Futur
2,003.60 +13.90 (+0.70%) Petróleo
79.17 +0.17 (+0.22%) Oro
2,334.00 +23.00 (+1.00%)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:690.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503C00690000 | 2024-04-29 2:52PM EDT | 2024-05-03 | 48.85 | 85.30 | 90.00 | 0.00 | - | 13 | 14 | 93.46% |
| LLY240510C00690000 | 2024-04-19 3:19PM EDT | 2024-05-10 | 50.20 | 84.20 | 91.95 | 0.00 | - | 1 | 1 | 67.74% |
| LLY240517C00690000 | 2024-05-01 11:13AM EDT | 2024-05-17 | 88.58 | 85.90 | 90.85 | -1.33 | -1.48% | 3 | 4,460 | 47.30% |
| LLY240524C00690000 | 2024-04-29 3:59PM EDT | 2024-05-24 | 58.11 | 87.20 | 92.15 | 0.00 | - | 2 | 43 | 42.87% |
| LLY240531C00690000 | 2024-04-30 12:30PM EDT | 2024-05-31 | 94.00 | 88.55 | 92.55 | 0.00 | - | 1 | 0 | 38.40% |
| LLY240621C00690000 | 2024-04-30 1:58PM EDT | 2024-06-21 | 99.50 | 94.10 | 97.05 | 0.00 | - | 15 | 135 | 36.06% |
| LLY240719C00690000 | 2024-04-29 3:48PM EDT | 2024-07-19 | 74.55 | 100.65 | 103.75 | 0.00 | - | 10 | 29 | 35.73% |
| LLY240816C00690000 | 2024-04-19 3:27PM EDT | 2024-08-16 | 80.80 | 108.85 | 112.65 | 0.00 | - | 1 | 2 | 37.65% |
| LLY240920C00690000 | 2024-04-30 11:08AM EDT | 2024-09-20 | 118.00 | 116.20 | 119.90 | 0.00 | - | 3 | 53 | 37.32% |
| LLY241018C00690000 | 2024-04-22 12:55PM EDT | 2024-10-18 | 97.15 | 122.05 | 125.90 | 0.00 | - | 2 | 3 | 37.52% |
| LLY250117C00690000 | 2024-04-30 9:48AM EDT | 2025-01-17 | 149.33 | 141.35 | 146.55 | 0.00 | - | 2 | 107 | 39.45% |
| LLY250321C00690000 | 2024-04-11 3:07PM EDT | 2025-03-21 | 149.60 | 150.25 | 158.80 | 0.00 | - | - | 1 | 40.19% |
| LLY250620C00690000 | 2024-04-15 11:48AM EDT | 2025-06-20 | 164.50 | 165.10 | 174.00 | 0.00 | - | 2 | 5 | 40.71% |
| LLY251219C00690000 | 2023-09-01 10:56AM EDT | 2025-12-19 | 65.66 | 55.10 | 57.65 | 0.00 | - | 25 | 19 | 0.00% |
| LLY260116C00690000 | 2024-04-24 2:28PM EDT | 2026-01-16 | 169.52 | 195.00 | 204.00 | 0.00 | - | 1 | 47 | 41.50% |
| LLY261218C00690000 | 2024-02-08 4:29PM EDT | 2026-12-18 | 195.70 | 219.00 | 229.00 | 0.00 | - | - | 1 | 39.08% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503P00690000 | 2024-05-01 1:33PM EDT | 2024-05-03 | 0.05 | 0.05 | 0.20 | -0.02 | -28.57% | 30 | 949 | 68.75% |
| LLY240510P00690000 | 2024-05-01 12:28PM EDT | 2024-05-10 | 0.35 | 0.09 | 0.53 | -0.02 | -5.41% | 5 | 43 | 40.04% |
| LLY240517P00690000 | 2024-05-01 12:34PM EDT | 2024-05-17 | 0.76 | 0.47 | 0.87 | +0.07 | +10.14% | 34 | 922 | 32.84% |
| LLY240524P00690000 | 2024-05-01 11:04AM EDT | 2024-05-24 | 1.31 | 0.80 | 2.22 | -0.23 | -14.94% | 20 | 54 | 33.52% |
| LLY240531P00690000 | 2024-04-30 3:40PM EDT | 2024-05-31 | 2.26 | 1.39 | 2.67 | 0.00 | - | 9 | 14 | 30.73% |
| LLY240607P00690000 | 2024-04-25 3:26PM EDT | 2024-06-07 | 17.20 | 2.28 | 3.20 | 0.00 | - | - | 1 | 29.02% |
| LLY240621P00690000 | 2024-05-01 3:36PM EDT | 2024-06-21 | 4.45 | 4.30 | 5.45 | -0.25 | -5.32% | 23 | 372 | 28.88% |
| LLY240719P00690000 | 2024-05-01 1:25PM EDT | 2024-07-19 | 8.65 | 7.30 | 9.15 | +0.10 | +1.17% | 5 | 164 | 27.72% |
| LLY240816P00690000 | 2024-04-30 3:59PM EDT | 2024-08-16 | 16.54 | 13.80 | 14.90 | +2.21 | +15.42% | 5 | 117 | 28.97% |
| LLY240920P00690000 | 2024-04-30 12:41PM EDT | 2024-09-20 | 20.71 | 17.65 | 20.35 | 0.00 | - | 12 | 158 | 28.99% |
| LLY241018P00690000 | 2024-05-01 9:49AM EDT | 2024-10-18 | 21.70 | 21.15 | 22.20 | +0.70 | +3.33% | 5 | 25 | 27.64% |
| LLY250117P00690000 | 2024-05-01 10:53AM EDT | 2025-01-17 | 34.50 | 32.30 | 34.60 | -18.56 | -34.98% | 69 | 131 | 28.21% |
| LLY250321P00690000 | 2024-05-01 10:43AM EDT | 2025-03-21 | 40.70 | 38.40 | 41.50 | -9.10 | -18.27% | 1 | 8 | 28.15% |
| LLY250620P00690000 | 2024-05-01 12:21PM EDT | 2025-06-20 | 49.70 | 46.40 | 51.00 | -14.00 | -21.98% | 13 | 2 | 28.24% |
| LLY260116P00690000 | 2024-04-30 1:13PM EDT | 2026-01-16 | 64.66 | 61.55 | 67.85 | 0.00 | - | 1 | 101 | 27.78% |
| LLY261218P00690000 | 2024-03-04 10:47AM EDT | 2026-12-18 | 80.01 | 81.15 | 88.15 | 0.00 | - | 1 | 1 | 26.98% |
© 2024 Yahoo. Todos los derechos reservados.