U.S. markets closed
F S&P 500
5,071.50 +25.00 (+0.50%) F Dow Jones
38,234.00 +165.00 (+0.43%) F Nasdaq
17,540.75 +102.50 (+0.59%) E-mini Russell 2000 Index Futur
2,006.70 +17.00 (+0.85%) Petróleo
79.26 +0.26 (+0.33%) Oro
2,333.60 +22.60 (+0.98%)
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:880.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503C00880000 | 2024-05-01 10:12AM EDT | 2024-05-03 | 0.03 | 0.01 | 0.83 | -0.04 | -57.14% | 18 | 44 | 83.74% |
| LLY240510C00880000 | 2024-05-01 12:53PM EDT | 2024-05-10 | 0.35 | 0.08 | 0.87 | -0.28 | -44.44% | 8 | 108 | 44.65% |
| LLY240517C00880000 | 2024-05-01 1:08PM EDT | 2024-05-17 | 0.56 | 0.43 | 0.83 | -0.07 | -11.11% | 21 | 204 | 33.20% |
| LLY240524C00880000 | 2024-04-30 12:13PM EDT | 2024-05-24 | 0.62 | 0.54 | 1.97 | 0.00 | - | 9 | 3 | 32.98% |
| LLY240621C00880000 | 2024-04-30 3:04PM EDT | 2024-06-21 | 5.35 | 3.70 | 5.25 | 0.00 | - | 47 | 477 | 28.53% |
| LLY240719C00880000 | 2024-04-30 11:00AM EDT | 2024-07-19 | 11.05 | 8.15 | 9.60 | 0.00 | - | 110 | 443 | 27.89% |
| LLY240816C00880000 | 2024-04-30 10:37AM EDT | 2024-08-16 | 20.34 | 16.55 | 18.65 | 0.00 | - | 2 | 10 | 31.20% |
| LLY240920C00880000 | 2024-04-30 3:33PM EDT | 2024-09-20 | 24.70 | 22.55 | 25.60 | 0.00 | - | 2 | 418 | 31.38% |
| LLY241018C00880000 | 2024-04-26 2:47PM EDT | 2024-10-18 | 22.00 | 28.00 | 30.85 | 0.00 | - | 140 | 187 | 31.50% |
| LLY250117C00880000 | 2024-05-01 10:23AM EDT | 2025-01-17 | 50.00 | 50.05 | 52.05 | -0.72 | -1.42% | 21 | 292 | 34.10% |
| LLY250321C00880000 | 2024-05-01 3:03PM EDT | 2025-03-21 | 63.55 | 59.75 | 63.75 | +11.50 | +22.09% | 12 | 8 | 34.74% |
| LLY250620C00880000 | 2024-05-01 3:37PM EDT | 2025-06-20 | 77.70 | 76.80 | 79.80 | -5.80 | -6.95% | 1 | 6 | 35.63% |
| LLY251219C00880000 | 2024-03-01 1:20PM EDT | 2025-12-19 | 110.59 | 107.65 | 115.00 | 0.00 | - | 1 | 34 | 38.61% |
| LLY260116C00880000 | 2024-04-24 1:05PM EDT | 2026-01-16 | 89.00 | 106.00 | 112.15 | 0.00 | - | 1 | 81 | 37.04% |
| LLY261218C00880000 | 2024-04-26 12:53PM EDT | 2026-12-18 | 126.47 | 145.00 | 152.95 | 0.00 | - | 1 | 26 | 37.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503P00880000 | 2024-04-30 9:34AM EDT | 2024-05-03 | 90.05 | 100.50 | 107.00 | 0.00 | - | 2 | 0 | 86.13% |
| LLY240510P00880000 | 2024-04-08 12:23PM EDT | 2024-05-10 | 108.06 | 99.35 | 107.35 | 0.00 | - | - | 0 | 63.28% |
| LLY240517P00880000 | 2024-03-18 12:34PM EDT | 2024-05-17 | 116.64 | 127.25 | 132.45 | 0.00 | - | 20 | 5 | 95.28% |
| LLY240621P00880000 | 2023-10-13 10:26AM EDT | 2024-06-21 | 273.80 | 279.70 | 286.70 | 0.00 | - | 1 | 0 | 188.53% |
| LLY241018P00880000 | 2024-04-12 9:46AM EDT | 2024-10-18 | 137.35 | 115.65 | 119.75 | 0.00 | - | 2 | 2 | 23.50% |
| LLY250117P00880000 | 2024-04-30 3:01PM EDT | 2025-01-17 | 126.31 | 126.30 | 131.15 | 0.00 | - | 4 | 10 | 24.18% |
| LLY260116P00880000 | 2024-03-07 12:21PM EDT | 2026-01-16 | 160.03 | 155.05 | 163.85 | 0.00 | - | 1 | 0 | 24.25% |
© 2024 Yahoo. Todos los derechos reservados.