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:860.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240802C00860000 | 2024-07-26 3:57PM EDT | 2024-08-02 | 2.10 | 1.57 | 2.23 | -4.35 | -67.44% | 153 | 331 | 38.40% |
| LLY240809C00860000 | 2024-07-26 3:47PM EDT | 2024-08-09 | 10.75 | 10.55 | 12.45 | -4.18 | -28.00% | 56 | 96 | 50.80% |
| LLY240816C00860000 | 2024-07-26 3:31PM EDT | 2024-08-16 | 12.80 | 11.45 | 15.20 | -7.75 | -37.71% | 44 | 486 | 45.72% |
| LLY240823C00860000 | 2024-07-26 3:40PM EDT | 2024-08-23 | 14.00 | 13.40 | 15.70 | -5.75 | -29.11% | 2 | 33 | 40.24% |
| LLY240830C00860000 | 2024-07-26 2:19PM EDT | 2024-08-30 | 17.50 | 16.00 | 18.30 | -17.81 | -50.44% | 3 | 21 | 38.98% |
| LLY240920C00860000 | 2024-07-26 3:58PM EDT | 2024-09-20 | 23.30 | 23.10 | 25.00 | -10.37 | -30.80% | 105 | 308 | 36.69% |
| LLY241018C00860000 | 2024-07-26 10:46AM EDT | 2024-10-18 | 36.55 | 30.15 | 32.85 | -3.40 | -8.51% | 7 | 127 | 35.37% |
| LLY241115C00860000 | 2024-07-26 3:26PM EDT | 2024-11-15 | 42.90 | 41.50 | 45.30 | -6.60 | -13.33% | 27 | 70 | 37.87% |
| LLY250117C00860000 | 2024-07-26 2:19PM EDT | 2025-01-17 | 63.25 | 59.55 | 62.70 | -3.75 | -5.60% | 12 | 358 | 38.23% |
| LLY250221C00860000 | 2024-07-25 2:22PM EDT | 2025-02-21 | 74.84 | 64.70 | 71.70 | 0.00 | - | 6 | 20 | 38.61% |
| LLY250321C00860000 | 2024-07-26 10:40AM EDT | 2025-03-21 | 78.90 | 71.90 | 75.50 | -1.87 | -2.32% | 4 | 55 | 37.74% |
| LLY250620C00860000 | 2024-07-26 3:53PM EDT | 2025-06-20 | 90.00 | 87.00 | 92.15 | -8.70 | -8.81% | 8 | 60 | 37.56% |
| LLY251219C00860000 | 2024-07-26 2:37PM EDT | 2025-12-19 | 120.35 | 114.30 | 120.95 | -7.80 | -6.09% | 2 | 157 | 37.73% |
| LLY260116C00860000 | 2024-07-26 2:28PM EDT | 2026-01-16 | 123.90 | 117.40 | 123.75 | -13.50 | -9.83% | 2 | 78 | 37.45% |
| LLY261218C00860000 | 2024-07-25 9:35AM EDT | 2026-12-18 | 185.63 | 157.00 | 166.00 | 0.00 | - | 2 | 9 | 37.97% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240802P00860000 | 2024-07-26 3:58PM EDT | 2024-08-02 | 58.23 | 53.15 | 60.65 | +14.48 | +33.10% | 17 | 175 | 50.38% |
| LLY240809P00860000 | 2024-07-26 3:43PM EDT | 2024-08-09 | 65.93 | 62.70 | 66.80 | +6.43 | +10.81% | 27 | 91 | 48.80% |
| LLY240816P00860000 | 2024-07-26 3:00PM EDT | 2024-08-16 | 64.67 | 64.90 | 69.20 | +2.12 | +3.39% | 35 | 773 | 43.62% |
| LLY240823P00860000 | 2024-07-26 2:53PM EDT | 2024-08-23 | 65.75 | 65.60 | 70.95 | +0.50 | +0.77% | 9 | 356 | 40.08% |
| LLY240830P00860000 | 2024-07-26 10:37AM EDT | 2024-08-30 | 67.85 | 67.10 | 73.00 | +2.66 | +4.08% | 7 | 42 | 38.22% |
| LLY240920P00860000 | 2024-07-26 11:47AM EDT | 2024-09-20 | 66.85 | 71.95 | 75.45 | +5.65 | +9.23% | 4 | 392 | 32.40% |
| LLY241018P00860000 | 2024-07-25 3:50PM EDT | 2024-10-18 | 67.12 | 75.45 | 80.65 | 0.00 | - | 26 | 160 | 30.16% |
| LLY241115P00860000 | 2024-07-26 1:10PM EDT | 2024-11-15 | 83.50 | 85.15 | 88.55 | +1.37 | +1.67% | 2 | 77 | 30.83% |
| LLY250117P00860000 | 2024-07-26 3:48PM EDT | 2025-01-17 | 98.88 | 97.05 | 101.30 | +11.83 | +13.59% | 101 | 100 | 30.60% |
| LLY250221P00860000 | 2024-07-26 11:44AM EDT | 2025-02-21 | 96.36 | 99.75 | 106.20 | +32.15 | +50.07% | 6 | 26 | 29.98% |
| LLY250321P00860000 | 2024-07-18 11:11AM EDT | 2025-03-21 | 82.35 | 103.35 | 109.70 | 0.00 | - | 116 | 105 | 29.54% |
| LLY250620P00860000 | 2024-07-25 3:25PM EDT | 2025-06-20 | 114.00 | 111.90 | 119.45 | +2.26 | +2.02% | 1 | 208 | 28.35% |
| LLY251219P00860000 | 2024-07-25 10:39AM EDT | 2025-12-19 | 123.38 | 127.25 | 135.00 | 0.00 | - | 16 | 20 | 26.87% |
| LLY260116P00860000 | 2024-07-24 11:44AM EDT | 2026-01-16 | 104.00 | 130.25 | 136.15 | 0.00 | - | 1 | 329 | 26.46% |
| LLY261218P00860000 | 2024-07-22 11:11AM EDT | 2026-12-18 | 129.66 | 149.10 | 157.00 | 0.00 | - | 1 | 15 | 24.97% |
© 2024 Yahoo. Todos los derechos reservados.