Eli Lilly and Company (LLY)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:850.00
Opciones de comprapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240802C00850000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 3.15 | 3.00 | 3.35 | -7.00 | -68.97% | 348 | 207 | 38.04% |
| LLY240809C00850000 | 2024-07-26 3:58PM EDT | 2024-08-09 | 12.85 | 12.90 | 15.70 | -4.75 | -26.99% | 105 | 386 | 52.06% |
| LLY240816C00850000 | 2024-07-26 3:53PM EDT | 2024-08-16 | 14.50 | 15.05 | 16.95 | -9.25 | -38.95% | 109 | 2,028 | 44.33% |
| LLY240823C00850000 | 2024-07-26 3:56PM EDT | 2024-08-23 | 17.50 | 16.35 | 19.45 | -6.55 | -27.23% | 4 | 8 | 41.49% |
| LLY240830C00850000 | 2024-07-26 10:52AM EDT | 2024-08-30 | 20.00 | 18.95 | 21.65 | -6.88 | -25.60% | 7 | 29 | 39.51% |
| LLY240906C00850000 | 2024-07-25 1:22PM EDT | 2024-09-06 | 24.49 | 19.35 | 24.05 | -5.51 | -18.37% | - | - | 38.43% |
| LLY240920C00850000 | 2024-07-26 3:58PM EDT | 2024-09-20 | 27.00 | 26.10 | 27.65 | -10.60 | -28.19% | 111 | 453 | 36.30% |
| LLY241018C00850000 | 2024-07-26 3:59PM EDT | 2024-10-18 | 35.27 | 34.70 | 37.25 | -12.13 | -25.59% | 11 | 175 | 36.11% |
| LLY241115C00850000 | 2024-07-26 11:21AM EDT | 2024-11-15 | 50.56 | 45.65 | 48.90 | -7.94 | -13.57% | 4 | 173 | 37.94% |
| LLY250117C00850000 | 2024-07-26 3:41PM EDT | 2025-01-17 | 65.00 | 63.10 | 67.00 | -9.68 | -12.96% | 12 | 140 | 38.55% |
| LLY250221C00850000 | 2024-07-25 3:22PM EDT | 2025-02-21 | 78.45 | 69.70 | 74.25 | 0.00 | - | 11 | 35 | 38.17% |
| LLY261218C00850000 | 2024-07-25 12:44PM EDT | 2026-12-18 | 170.00 | 162.00 | 170.00 | -9.00 | -5.03% | 3 | 41 | 38.08% |
Opciones de ventapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240802P00850000 | 2024-07-26 3:38PM EDT | 2024-08-02 | 48.00 | 44.40 | 51.10 | +13.00 | +37.14% | 28 | 413 | 46.14% |
| LLY240809P00850000 | 2024-07-26 1:52PM EDT | 2024-08-09 | 51.52 | 54.50 | 58.50 | +1.48 | +2.96% | 88 | 281 | 47.38% |
| LLY240816P00850000 | 2024-07-26 3:55PM EDT | 2024-08-16 | 59.84 | 56.90 | 60.95 | +10.23 | +20.62% | 263 | 1,412 | 42.33% |
| LLY240823P00850000 | 2024-07-26 2:36PM EDT | 2024-08-23 | 56.87 | 58.90 | 63.30 | +5.81 | +11.38% | 23 | 46 | 39.60% |
| LLY240830P00850000 | 2024-07-26 9:43AM EDT | 2024-08-30 | 62.98 | 60.00 | 65.25 | +13.08 | +26.21% | 3 | 28 | 37.58% |
| LLY240920P00850000 | 2024-07-26 3:52PM EDT | 2024-09-20 | 66.23 | 65.45 | 68.60 | +4.78 | +7.78% | 14 | 328 | 32.58% |
| LLY241018P00850000 | 2024-07-26 3:40PM EDT | 2024-10-18 | 73.81 | 70.25 | 73.90 | +8.15 | +12.41% | 20 | 142 | 30.25% |
| LLY241115P00850000 | 2024-07-26 3:37PM EDT | 2024-11-15 | 81.03 | 79.00 | 82.85 | +4.55 | +5.95% | 10 | 281 | 31.41% |
| LLY250117P00850000 | 2024-07-26 3:48PM EDT | 2025-01-17 | 94.04 | 90.20 | 95.70 | +4.99 | +5.60% | 101 | 388 | 31.02% |
| LLY250221P00850000 | 2024-07-24 10:59AM EDT | 2025-02-21 | 97.56 | 94.40 | 99.95 | +26.98 | +38.23% | 2 | 42 | 30.08% |
| LLY261218P00850000 | 2024-07-18 10:24AM EDT | 2026-12-18 | 116.05 | 143.40 | 151.95 | 0.00 | - | 10 | 18 | 25.24% |
© 2024 Yahoo. Todos los derechos reservados.