U.S. markets closed
F S&P 500
5,072.25 +25.75 (+0.51%) F Dow Jones
38,231.00 +162.00 (+0.43%) F Nasdaq
17,544.00 +105.75 (+0.61%) E-mini Russell 2000 Index Futur
2,007.10 +17.40 (+0.87%) Petróleo
79.36 +0.36 (+0.46%) Oro
2,330.70 +19.70 (+0.85%)
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:810.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503C00810000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.42 | 0.15 | 0.63 | -1.28 | -75.29% | 714 | 1,065 | 37.50% |
| LLY240510C00810000 | 2024-05-01 2:57PM EDT | 2024-05-10 | 2.90 | 2.67 | 3.25 | -3.00 | -50.85% | 295 | 219 | 28.24% |
| LLY240517C00810000 | 2024-05-01 3:39PM EDT | 2024-05-17 | 5.65 | 5.10 | 6.10 | -1.75 | -23.65% | 88 | 3,638 | 27.26% |
| LLY240524C00810000 | 2024-05-01 3:59PM EDT | 2024-05-24 | 8.85 | 8.10 | 9.60 | -1.52 | -14.66% | 4 | 32 | 28.21% |
| LLY240531C00810000 | 2024-05-01 3:48PM EDT | 2024-05-31 | 11.42 | 10.45 | 12.05 | -2.78 | -19.58% | 3 | 12 | 27.86% |
| LLY240621C00810000 | 2024-05-01 3:57PM EDT | 2024-06-21 | 18.43 | 18.50 | 19.80 | -4.07 | -18.09% | 19 | 234 | 28.63% |
| LLY240719C00810000 | 2024-05-01 10:05AM EDT | 2024-07-19 | 25.02 | 26.10 | 28.10 | -6.03 | -19.42% | 4 | 198 | 29.01% |
| LLY240816C00810000 | 2024-05-01 2:52PM EDT | 2024-08-16 | 40.00 | 38.05 | 40.40 | -1.00 | -2.44% | 1 | 53 | 32.40% |
| LLY240920C00810000 | 2024-05-01 11:05AM EDT | 2024-09-20 | 48.90 | 46.55 | 47.75 | -7.30 | -12.99% | 1 | 64 | 31.95% |
| LLY241018C00810000 | 2024-05-01 2:44PM EDT | 2024-10-18 | 56.30 | 53.25 | 55.90 | -0.44 | -0.78% | 1 | 49 | 33.07% |
| LLY261218C00810000 | 2024-04-26 11:47AM EDT | 2026-12-18 | 155.00 | 174.00 | 182.00 | 0.00 | - | 1 | 7 | 39.23% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503P00810000 | 2024-05-01 1:03PM EDT | 2024-05-03 | 36.00 | 30.75 | 36.15 | +8.30 | +29.96% | 2 | 6 | 57.54% |
| LLY240510P00810000 | 2024-04-30 3:54PM EDT | 2024-05-10 | 33.40 | 32.25 | 36.75 | 0.00 | - | 3 | 4 | 29.03% |
| LLY240517P00810000 | 2024-05-01 2:52PM EDT | 2024-05-17 | 37.00 | 36.60 | 40.05 | 0.00 | - | 2 | 41 | 28.64% |
| LLY240621P00810000 | 2024-05-01 2:48PM EDT | 2024-06-21 | 46.75 | 46.60 | 49.20 | +1.75 | +3.89% | 8 | 59 | 25.09% |
| LLY240719P00810000 | 2024-04-30 12:21PM EDT | 2024-07-19 | 56.40 | 51.95 | 54.60 | 0.00 | - | 3 | 20 | 24.15% |
| LLY240816P00810000 | 2024-04-30 10:24AM EDT | 2024-08-16 | 59.25 | 60.30 | 63.60 | +1.50 | +2.60% | 1 | 133 | 26.31% |
| LLY240920P00810000 | 2024-04-30 10:07AM EDT | 2024-09-20 | 61.10 | 66.50 | 67.95 | 0.00 | - | 7 | 14 | 25.14% |
| LLY241018P00810000 | 2024-04-11 2:55PM EDT | 2024-10-18 | 87.85 | 69.35 | 72.90 | 0.00 | - | 2 | 4 | 25.36% |
© 2024 Yahoo. Todos los derechos reservados.