U.S. markets open in 18 minutes
F S&P 500
5,080.00 +33.50 (+0.66%) F Dow Jones
38,270.00 +201.00 (+0.53%) F Nasdaq
17,574.75 +136.50 (+0.78%) E-mini Russell 2000 Index Futur
2,014.10 +24.40 (+1.23%) Petróleo
78.97 -0.03 (-0.04%) Oro
2,302.80 -8.20 (-0.35%)
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:730.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503C00730000 | 2024-05-01 3:17PM EDT | 2024-05-03 | 52.00 | 0.00 | 0.00 | 0.00 | - | 4 | 356 | 0.00% |
| LLY240510C00730000 | 2024-05-01 3:17PM EDT | 2024-05-10 | 54.00 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 0.00% |
| LLY240517C00730000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 51.50 | 0.00 | 0.00 | 0.00 | - | 33 | 471 | 0.00% |
| LLY240524C00730000 | 2024-05-01 9:30AM EDT | 2024-05-24 | 50.45 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| LLY240531C00730000 | 2024-05-01 2:38PM EDT | 2024-05-31 | 55.73 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| LLY240607C00730000 | 2024-04-30 2:59PM EDT | 2024-06-07 | 61.36 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.00% |
| LLY240621C00730000 | 2024-05-01 3:25PM EDT | 2024-06-21 | 65.35 | 0.00 | 0.00 | 0.00 | - | 5 | 331 | 0.00% |
| LLY240719C00730000 | 2024-04-30 3:28PM EDT | 2024-07-19 | 72.00 | 0.00 | 0.00 | 0.00 | - | 18 | 156 | 0.00% |
| LLY240816C00730000 | 2024-04-30 9:31AM EDT | 2024-08-16 | 83.50 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| LLY240920C00730000 | 2024-04-30 1:01PM EDT | 2024-09-20 | 90.79 | 0.00 | 0.00 | 0.00 | - | 9 | 75 | 0.00% |
| LLY241018C00730000 | 2024-05-01 10:41AM EDT | 2024-10-18 | 94.30 | 0.00 | 0.00 | 0.00 | - | 5 | 42 | 0.00% |
| LLY250117C00730000 | 2024-04-30 1:58PM EDT | 2025-01-17 | 121.25 | 0.00 | 0.00 | 0.00 | - | 19 | 482 | 0.00% |
| LLY250321C00730000 | 2024-04-09 2:20PM EDT | 2025-03-21 | 122.00 | 0.00 | 0.00 | 0.00 | - | 10 | 32 | 0.00% |
| LLY250620C00730000 | 2024-04-25 3:54PM EDT | 2025-06-20 | 113.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| LLY251219C00730000 | 2024-04-30 9:31AM EDT | 2025-12-19 | 172.00 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 0.00% |
| LLY260116C00730000 | 2024-04-25 12:04PM EDT | 2026-01-16 | 144.10 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| LLY261218C00730000 | 2024-05-01 9:37AM EDT | 2026-12-18 | 216.50 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503P00730000 | 2024-05-01 3:48PM EDT | 2024-05-03 | 0.11 | 0.00 | 0.00 | 0.00 | - | 76 | 398 | 12.50% |
| LLY240510P00730000 | 2024-05-01 3:35PM EDT | 2024-05-10 | 1.01 | 0.00 | 0.00 | 0.00 | - | 146 | 174 | 6.25% |
| LLY240517P00730000 | 2024-05-01 3:58PM EDT | 2024-05-17 | 2.88 | 0.00 | 0.00 | 0.00 | - | 87 | 667 | 6.25% |
| LLY240524P00730000 | 2024-05-01 3:52PM EDT | 2024-05-24 | 4.86 | 0.00 | 0.00 | 0.00 | - | 20 | 36 | 6.25% |
| LLY240531P00730000 | 2024-05-01 1:05PM EDT | 2024-05-31 | 7.35 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 6.25% |
| LLY240607P00730000 | 2024-04-30 1:41PM EDT | 2024-06-07 | 9.02 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 3.13% |
| LLY240621P00730000 | 2024-05-01 3:55PM EDT | 2024-06-21 | 11.91 | 0.00 | 0.00 | 0.00 | - | 21 | 354 | 3.13% |
| LLY240719P00730000 | 2024-05-01 2:42PM EDT | 2024-07-19 | 16.32 | 0.00 | 0.00 | 0.00 | - | 10 | 186 | 3.13% |
| LLY240816P00730000 | 2024-05-01 11:25AM EDT | 2024-08-16 | 26.30 | 0.00 | 0.00 | 0.00 | - | 27 | 93 | 3.13% |
| LLY240920P00730000 | 2024-05-01 11:42AM EDT | 2024-09-20 | 30.65 | 0.00 | 0.00 | 0.00 | - | 3 | 185 | 1.56% |
| LLY241018P00730000 | 2024-05-01 2:53PM EDT | 2024-10-18 | 33.20 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 1.56% |
| LLY250117P00730000 | 2024-05-01 2:58PM EDT | 2025-01-17 | 46.60 | 0.00 | 0.00 | 0.00 | - | 1 | 515 | 1.56% |
| LLY250321P00730000 | 2024-04-30 10:01AM EDT | 2025-03-21 | 50.35 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 1.56% |
| LLY250620P00730000 | 2024-04-29 2:02PM EDT | 2025-06-20 | 81.40 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 1.56% |
| LLY251219P00730000 | 2024-03-11 2:21PM EDT | 2025-12-19 | 101.00 | 86.25 | 90.40 | 0.00 | - | 1 | 4 | 29.39% |
| LLY260116P00730000 | 2024-05-01 12:20PM EDT | 2026-01-16 | 80.30 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 0.78% |
| LLY261218P00730000 | 2024-04-30 9:35AM EDT | 2026-12-18 | 97.85 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.78% |
© 2024 Yahoo. Todos los derechos reservados.