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:740.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503C00740000 | 2024-05-01 3:51PM EDT | 2024-05-03 | 37.49 | 34.65 | 40.30 | -5.86 | -13.52% | 342 | 426 | 56.32% |
| LLY240510C00740000 | 2024-04-30 3:57PM EDT | 2024-05-10 | 38.26 | 38.60 | 41.70 | -7.39 | -16.19% | 1 | 124 | 35.00% |
| LLY240517C00740000 | 2024-05-01 3:39PM EDT | 2024-05-17 | 43.32 | 40.10 | 44.00 | +0.22 | +0.51% | 18 | 895 | 31.59% |
| LLY240524C00740000 | 2024-04-30 1:20PM EDT | 2024-05-24 | 48.99 | 43.30 | 47.10 | 0.00 | - | 31 | 18 | 31.53% |
| LLY240531C00740000 | 2024-05-01 9:43AM EDT | 2024-05-31 | 48.90 | 45.95 | 49.35 | -13.10 | -21.13% | 1 | 32 | 30.75% |
| LLY240607C00740000 | 2024-04-30 12:27PM EDT | 2024-06-07 | 51.50 | 49.00 | 52.40 | 0.00 | - | 5 | 12 | 31.33% |
| LLY240621C00740000 | 2024-05-01 2:35PM EDT | 2024-06-21 | 55.55 | 54.30 | 56.95 | -5.05 | -8.33% | 31 | 526 | 31.19% |
| LLY240719C00740000 | 2024-05-01 10:56AM EDT | 2024-07-19 | 63.81 | 62.95 | 65.60 | -5.89 | -8.45% | 1 | 220 | 31.69% |
| LLY240816C00740000 | 2024-04-30 12:02PM EDT | 2024-08-16 | 73.30 | 74.35 | 77.25 | 0.00 | - | 11 | 35 | 34.69% |
| LLY240920C00740000 | 2024-05-01 10:18AM EDT | 2024-09-20 | 86.00 | 82.15 | 85.35 | -9.00 | -9.47% | 2 | 118 | 34.57% |
| LLY241018C00740000 | 2024-04-30 2:38PM EDT | 2024-10-18 | 91.82 | 88.65 | 92.00 | 0.00 | - | 1 | 11 | 34.92% |
| LLY250117C00740000 | 2024-04-30 1:58PM EDT | 2025-01-17 | 115.25 | 111.10 | 115.60 | 0.00 | - | 21 | 190 | 37.65% |
| LLY250321C00740000 | 2024-04-23 12:12PM EDT | 2025-03-21 | 106.00 | 121.15 | 128.20 | 0.00 | - | 1 | 9 | 38.33% |
| LLY250620C00740000 | 2024-04-29 3:27PM EDT | 2025-06-20 | 115.00 | 136.30 | 145.00 | 0.00 | - | 1 | 24 | 39.22% |
| LLY251219C00740000 | 2024-04-04 3:43PM EDT | 2025-12-19 | 168.50 | 164.05 | 173.00 | 0.00 | - | 2 | 41 | 40.18% |
| LLY260116C00740000 | 2024-04-30 10:41AM EDT | 2026-01-16 | 177.20 | 167.00 | 176.00 | 0.00 | - | 3 | 71 | 40.06% |
| LLY261218C00740000 | 2024-05-01 9:52AM EDT | 2026-12-18 | 211.50 | 206.00 | 214.00 | +31.50 | +17.50% | 1 | 22 | 40.42% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503P00740000 | 2024-05-01 3:58PM EDT | 2024-05-03 | 0.23 | 0.09 | 0.25 | -0.18 | -43.90% | 201 | 727 | 28.91% |
| LLY240510P00740000 | 2024-05-01 3:25PM EDT | 2024-05-10 | 1.80 | 1.61 | 2.26 | -0.88 | -32.84% | 187 | 268 | 26.50% |
| LLY240517P00740000 | 2024-05-01 3:45PM EDT | 2024-05-17 | 4.20 | 4.05 | 4.95 | -0.53 | -11.21% | 97 | 582 | 26.86% |
| LLY240524P00740000 | 2024-05-01 1:52PM EDT | 2024-05-24 | 7.00 | 5.80 | 7.20 | -1.32 | -15.87% | 6 | 62 | 26.51% |
| LLY240531P00740000 | 2024-05-01 2:14PM EDT | 2024-05-31 | 9.00 | 7.65 | 9.25 | +0.50 | +5.88% | 4 | 17 | 26.24% |
| LLY240621P00740000 | 2024-05-01 3:19PM EDT | 2024-06-21 | 14.00 | 13.90 | 15.40 | -1.17 | -7.71% | 41 | 253 | 26.55% |
| LLY240719P00740000 | 2024-05-01 11:00AM EDT | 2024-07-19 | 20.11 | 19.25 | 20.75 | +0.86 | +4.47% | 1 | 170 | 25.58% |
| LLY240816P00740000 | 2024-05-01 2:43PM EDT | 2024-08-16 | 28.20 | 27.60 | 29.35 | -22.60 | -44.49% | 32 | 85 | 27.61% |
| LLY240920P00740000 | 2024-05-01 11:26AM EDT | 2024-09-20 | 35.20 | 32.90 | 35.60 | +5.40 | +18.12% | 102 | 912 | 27.46% |
| LLY241018P00740000 | 2024-05-01 11:52AM EDT | 2024-10-18 | 38.38 | 36.40 | 38.45 | +4.78 | +14.23% | 1 | 117 | 26.55% |
| LLY250117P00740000 | 2024-04-26 11:53AM EDT | 2025-01-17 | 53.40 | 50.10 | 52.45 | -18.15 | -25.37% | 11 | 373 | 27.10% |
| LLY250321P00740000 | 2024-04-12 9:44AM EDT | 2025-03-21 | 71.10 | 55.90 | 60.15 | 0.00 | - | 2 | 1 | 27.11% |
| LLY250620P00740000 | 2024-04-19 11:18AM EDT | 2025-06-20 | 87.95 | 64.40 | 70.55 | 0.00 | - | 1 | 2 | 27.27% |
| LLY251219P00740000 | 2024-02-06 11:28AM EDT | 2025-12-19 | 106.89 | 86.15 | 93.55 | 0.00 | - | - | 2 | 28.84% |
| LLY260116P00740000 | 2024-04-24 10:20AM EDT | 2026-01-16 | 101.16 | 80.95 | 87.25 | 0.00 | - | 1 | 6 | 26.55% |
| LLY261218P00740000 | 2024-02-22 12:30PM EDT | 2026-12-18 | 103.90 | 103.00 | 112.80 | 0.00 | - | 5 | 1 | 26.77% |
© 2024 Yahoo. Todos los derechos reservados.