U.S. markets closed
F S&P 500
5,070.50 +24.00 (+0.48%) F Dow Jones
38,224.00 +155.00 (+0.41%) F Nasdaq
17,537.50 +99.25 (+0.57%) E-mini Russell 2000 Index Futur
2,006.20 +16.50 (+0.83%) Petróleo
79.17 +0.17 (+0.22%) Oro
2,332.90 +21.90 (+0.95%)
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:830.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503C00830000 | 2024-05-01 3:49PM EDT | 2024-05-03 | 0.11 | 0.05 | 0.21 | -0.53 | -82.81% | 148 | 814 | 44.29% |
| LLY240510C00830000 | 2024-05-01 3:43PM EDT | 2024-05-10 | 1.02 | 0.94 | 1.28 | -1.56 | -60.47% | 124 | 784 | 29.54% |
| LLY240517C00830000 | 2024-05-01 3:53PM EDT | 2024-05-17 | 2.63 | 2.40 | 2.96 | -1.57 | -37.38% | 68 | 2,850 | 27.78% |
| LLY240524C00830000 | 2024-04-30 3:57PM EDT | 2024-05-24 | 7.00 | 3.90 | 5.65 | 0.00 | - | 36 | 42 | 28.81% |
| LLY240531C00830000 | 2024-05-01 12:25PM EDT | 2024-05-31 | 6.70 | 5.90 | 7.50 | -4.45 | -39.91% | 9 | 4 | 28.16% |
| LLY240621C00830000 | 2024-05-01 3:49PM EDT | 2024-06-21 | 13.37 | 11.75 | 13.50 | -0.93 | -6.50% | 7 | 374 | 28.09% |
| LLY240719C00830000 | 2024-05-01 3:31PM EDT | 2024-07-19 | 21.37 | 19.15 | 20.95 | -1.15 | -5.11% | 11 | 80 | 28.43% |
| LLY240816C00830000 | 2024-05-01 1:14PM EDT | 2024-08-16 | 31.10 | 30.50 | 32.45 | -1.53 | -4.69% | 1 | 68 | 31.75% |
| LLY240920C00830000 | 2024-05-01 3:03PM EDT | 2024-09-20 | 41.30 | 37.90 | 41.20 | +2.09 | +5.33% | 5 | 145 | 32.25% |
| LLY241018C00830000 | 2024-04-30 11:40AM EDT | 2024-10-18 | 43.75 | 45.35 | 47.10 | 0.00 | - | 2 | 28 | 32.33% |
| LLY261218C00830000 | 2024-04-15 11:19AM EDT | 2026-12-18 | 158.22 | 165.00 | 173.00 | 0.00 | - | 8 | 20 | 38.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503P00830000 | 2024-03-28 9:46AM EDT | 2024-05-03 | 55.45 | 95.15 | 101.60 | 0.00 | - | 1 | 1 | 289.31% |
| LLY240517P00830000 | 2024-04-30 12:23PM EDT | 2024-05-17 | 57.50 | 52.85 | 57.55 | 0.00 | - | 13 | 51 | 31.35% |
| LLY240621P00830000 | 2024-04-30 11:38AM EDT | 2024-06-21 | 67.80 | 60.70 | 63.55 | 0.00 | - | 2 | 16 | 24.75% |
| LLY240719P00830000 | 2024-04-03 9:49AM EDT | 2024-07-19 | 74.66 | 65.25 | 68.05 | 0.00 | - | 2 | 7 | 23.64% |
| LLY240816P00830000 | 2024-04-04 3:57PM EDT | 2024-08-16 | 89.45 | 72.90 | 76.25 | 0.00 | - | 2 | 3 | 25.78% |
| LLY240920P00830000 | 2024-04-03 10:14AM EDT | 2024-09-20 | 84.70 | 77.75 | 81.35 | 0.00 | - | 3 | 4 | 25.21% |
| LLY241018P00830000 | 2024-04-30 11:39AM EDT | 2024-10-18 | 86.90 | 81.35 | 84.25 | 0.00 | - | 1 | 3 | 24.49% |
© 2024 Yahoo. Todos los derechos reservados.