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:760.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503C00760000 | 2024-05-01 3:58PM EDT | 2024-05-03 | 17.85 | 16.15 | 20.90 | -6.10 | -25.47% | 130 | 972 | 37.64% |
| LLY240510C00760000 | 2024-05-01 3:57PM EDT | 2024-05-10 | 22.80 | 21.70 | 25.60 | -5.08 | -18.22% | 32 | 95 | 31.21% |
| LLY240517C00760000 | 2024-05-01 2:59PM EDT | 2024-05-17 | 27.40 | 25.75 | 28.75 | -4.50 | -14.11% | 20 | 1,710 | 29.06% |
| LLY240524C00760000 | 2024-05-01 3:59PM EDT | 2024-05-24 | 31.50 | 29.50 | 32.40 | -0.50 | -1.56% | 1 | 220 | 29.35% |
| LLY240531C00760000 | 2024-05-01 3:39PM EDT | 2024-05-31 | 34.42 | 32.70 | 35.35 | +3.37 | +10.85% | 3 | 22 | 29.25% |
| LLY240621C00760000 | 2024-05-01 2:26PM EDT | 2024-06-21 | 42.07 | 41.40 | 43.90 | -4.66 | -9.97% | 5 | 233 | 30.16% |
| LLY240719C00760000 | 2024-05-01 2:59PM EDT | 2024-07-19 | 54.48 | 50.40 | 53.00 | -2.17 | -3.83% | 29 | 319 | 30.77% |
| LLY240816C00760000 | 2024-04-30 3:59PM EDT | 2024-08-16 | 66.93 | 62.45 | 65.20 | 0.00 | - | 35 | 79 | 33.88% |
| LLY240920C00760000 | 2024-04-30 2:54PM EDT | 2024-09-20 | 71.05 | 70.40 | 73.65 | -4.00 | -5.33% | 5 | 68 | 33.90% |
| LLY241018C00760000 | 2024-05-01 2:44PM EDT | 2024-10-18 | 81.00 | 77.65 | 80.65 | +4.00 | +5.19% | 21 | 62 | 34.37% |
| LLY250117C00760000 | 2024-04-30 3:21PM EDT | 2025-01-17 | 102.96 | 100.35 | 103.25 | +1.45 | +1.43% | 4 | 318 | 36.58% |
| LLY250321C00760000 | 2024-04-30 10:04AM EDT | 2025-03-21 | 123.22 | 110.15 | 116.40 | 0.00 | - | 5 | 16 | 37.46% |
| LLY250620C00760000 | 2024-04-26 3:20PM EDT | 2025-06-20 | 106.70 | 126.55 | 133.75 | 0.00 | - | 1 | 25 | 38.52% |
| LLY251219C00760000 | 2024-04-15 11:19AM EDT | 2025-12-19 | 155.58 | 153.00 | 162.00 | 0.00 | - | 8 | 85 | 39.52% |
| LLY260116C00760000 | 2024-04-26 9:52AM EDT | 2026-01-16 | 132.00 | 157.05 | 164.95 | 0.00 | - | 1 | 52 | 39.39% |
| LLY261218C00760000 | 2024-04-25 9:30AM EDT | 2026-12-18 | 165.70 | 196.00 | 204.00 | 0.00 | - | 1 | 20 | 39.96% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503P00760000 | 2024-05-01 3:58PM EDT | 2024-05-03 | 1.58 | 1.20 | 1.82 | -0.97 | -38.04% | 368 | 309 | 26.45% |
| LLY240510P00760000 | 2024-05-01 3:57PM EDT | 2024-05-10 | 5.87 | 5.30 | 6.35 | -0.76 | -11.46% | 30 | 84 | 25.73% |
| LLY240517P00760000 | 2024-05-01 3:22PM EDT | 2024-05-17 | 8.35 | 8.95 | 10.10 | -1.69 | -16.83% | 78 | 509 | 26.00% |
| LLY240524P00760000 | 2024-05-01 3:39PM EDT | 2024-05-24 | 12.75 | 11.60 | 13.95 | -3.40 | -21.05% | 112 | 21 | 27.09% |
| LLY240531P00760000 | 2024-05-01 10:55AM EDT | 2024-05-31 | 15.75 | 13.55 | 15.80 | -0.20 | -1.25% | 1 | 18 | 26.00% |
| LLY240621P00760000 | 2024-05-01 3:35PM EDT | 2024-06-21 | 20.70 | 20.70 | 22.45 | -0.30 | -1.43% | 11 | 136 | 26.02% |
| LLY240719P00760000 | 2024-05-01 2:37PM EDT | 2024-07-19 | 27.63 | 26.40 | 28.00 | +1.05 | +3.95% | 196 | 195 | 24.93% |
| LLY240816P00760000 | 2024-04-30 2:12PM EDT | 2024-08-16 | 35.75 | 35.00 | 37.50 | 0.00 | - | 2 | 51 | 27.25% |
| LLY240920P00760000 | 2024-05-01 3:43PM EDT | 2024-09-20 | 42.22 | 40.45 | 43.65 | -0.78 | -1.81% | 1 | 74 | 26.93% |
| LLY241018P00760000 | 2024-04-25 2:33PM EDT | 2024-10-18 | 73.95 | 44.60 | 46.45 | 0.00 | - | 3 | 23 | 25.98% |
| LLY250117P00760000 | 2024-05-01 1:07PM EDT | 2025-01-17 | 62.15 | 58.75 | 61.20 | +4.30 | +7.43% | 3 | 125 | 26.73% |
| LLY250321P00760000 | 2024-04-26 3:23PM EDT | 2025-03-21 | 89.85 | 63.65 | 69.45 | 0.00 | - | 9 | 10 | 26.89% |
| LLY250620P00760000 | 2024-04-25 1:27PM EDT | 2025-06-20 | 99.25 | 73.05 | 79.55 | 0.00 | - | 20 | 51 | 26.90% |
| LLY251219P00760000 | 2024-02-06 11:32AM EDT | 2025-12-19 | 120.56 | 94.60 | 103.00 | 0.00 | - | - | 1 | 28.51% |
| LLY260116P00760000 | 2024-04-15 3:39PM EDT | 2026-01-16 | 106.50 | 89.60 | 95.65 | 0.00 | - | 2 | 10 | 26.00% |
| LLY261218P00760000 | 2024-04-30 12:39PM EDT | 2026-12-18 | 113.50 | 107.00 | 113.80 | 0.00 | - | 2 | 56 | 24.70% |
© 2024 Yahoo. Todos los derechos reservados.