U.S. markets open in 26 minutes
F S&P 500
5,084.75 +38.25 (+0.76%) F Dow Jones
38,290.00 +221.00 (+0.58%) F Nasdaq
17,597.75 +159.50 (+0.91%) E-mini Russell 2000 Index Futur
2,015.80 +26.10 (+1.31%) Petróleo
79.24 +0.24 (+0.30%) Oro
2,309.70 -1.30 (-0.06%)
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:790.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503C00790000 | 2024-05-01 3:55PM EDT | 2024-05-03 | 1.99 | 0.00 | 0.00 | 0.00 | - | 509 | 824 | 6.25% |
| LLY240510C00790000 | 2024-05-01 3:58PM EDT | 2024-05-10 | 7.52 | 0.00 | 0.00 | 0.00 | - | 71 | 136 | 3.13% |
| LLY240517C00790000 | 2024-05-01 3:39PM EDT | 2024-05-17 | 11.50 | 0.00 | 0.00 | 0.00 | - | 63 | 944 | 1.56% |
| LLY240524C00790000 | 2024-05-01 3:15PM EDT | 2024-05-24 | 17.04 | 0.00 | 0.00 | 0.00 | - | 15 | 36 | 1.56% |
| LLY240531C00790000 | 2024-05-01 12:05PM EDT | 2024-05-31 | 16.91 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 1.56% |
| LLY240607C00790000 | 2024-05-01 10:11AM EDT | 2024-06-07 | 21.12 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 1.56% |
| LLY240621C00790000 | 2024-05-01 3:28PM EDT | 2024-06-21 | 28.75 | 0.00 | 0.00 | 0.00 | - | 49 | 389 | 0.78% |
| LLY240719C00790000 | 2024-05-01 3:59PM EDT | 2024-07-19 | 36.05 | 0.00 | 0.00 | 0.00 | - | 36 | 203 | 0.78% |
| LLY240816C00790000 | 2024-05-01 2:13PM EDT | 2024-08-16 | 47.66 | 0.00 | 0.00 | 0.00 | - | 16 | 99 | 0.78% |
| LLY240920C00790000 | 2024-05-01 12:35PM EDT | 2024-09-20 | 56.80 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 0.78% |
| LLY241018C00790000 | 2024-05-01 10:00AM EDT | 2024-10-18 | 58.90 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.78% |
| LLY250117C00790000 | 2024-05-01 1:29PM EDT | 2025-01-17 | 85.70 | 0.00 | 0.00 | 0.00 | - | 18 | 414 | 0.39% |
| LLY250321C00790000 | 2024-05-01 3:04PM EDT | 2025-03-21 | 100.15 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.39% |
| LLY250620C00790000 | 2024-05-01 3:36PM EDT | 2025-06-20 | 117.00 | 0.00 | 0.00 | 0.00 | - | 5 | 53 | 0.39% |
| LLY251219C00790000 | 2024-03-08 3:22PM EDT | 2025-12-19 | 140.81 | 150.30 | 156.95 | 0.00 | - | 5 | 76 | 41.37% |
| LLY260116C00790000 | 2024-05-01 3:14PM EDT | 2026-01-16 | 149.00 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.39% |
| LLY261218C00790000 | 2024-04-09 10:03AM EDT | 2026-12-18 | 176.66 | 0.00 | 0.00 | 0.00 | - | 10 | 69 | 0.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503P00790000 | 2024-05-01 1:24PM EDT | 2024-05-03 | 17.50 | 0.00 | 0.00 | 0.00 | - | 5 | 125 | 0.00% |
| LLY240510P00790000 | 2024-05-01 3:32PM EDT | 2024-05-10 | 17.85 | 0.00 | 0.00 | 0.00 | - | 23 | 40 | 0.00% |
| LLY240517P00790000 | 2024-05-01 3:42PM EDT | 2024-05-17 | 23.65 | 0.00 | 0.00 | 0.00 | - | 26 | 373 | 0.00% |
| LLY240524P00790000 | 2024-05-01 9:51AM EDT | 2024-05-24 | 28.15 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| LLY240621P00790000 | 2024-05-01 3:56PM EDT | 2024-06-21 | 36.00 | 0.00 | 0.00 | 0.00 | - | 37 | 147 | 0.00% |
| LLY240719P00790000 | 2024-05-01 2:52PM EDT | 2024-07-19 | 40.20 | 0.00 | 0.00 | 0.00 | - | 4 | 77 | 0.00% |
| LLY240816P00790000 | 2024-04-30 2:39PM EDT | 2024-08-16 | 49.74 | 0.00 | 0.00 | 0.00 | - | 41 | 67 | 0.00% |
| LLY240920P00790000 | 2024-04-30 10:10AM EDT | 2024-09-20 | 49.75 | 0.00 | 0.00 | 0.00 | - | 6 | 44 | 0.00% |
| LLY241018P00790000 | 2024-05-01 11:40AM EDT | 2024-10-18 | 60.65 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| LLY250117P00790000 | 2024-05-01 11:58AM EDT | 2025-01-17 | 75.90 | 0.00 | 0.00 | 0.00 | - | 1 | 376 | 0.00% |
| LLY250321P00790000 | 2024-05-01 3:05PM EDT | 2025-03-21 | 79.80 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| LLY251219P00790000 | 2024-03-05 10:33AM EDT | 2025-12-19 | 108.03 | 110.20 | 116.70 | 0.00 | - | - | 3 | 27.67% |
| LLY260116P00790000 | 2024-03-20 10:55AM EDT | 2026-01-16 | 115.30 | 130.35 | 135.45 | 0.00 | - | - | 1 | 31.72% |
| LLY261218P00790000 | 2024-04-09 10:03AM EDT | 2026-12-18 | 134.35 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.