U.S. markets closed
F S&P 500
5,067.00 +20.50 (+0.41%) F Dow Jones
38,193.00 +124.00 (+0.33%) F Nasdaq
17,524.50 +86.25 (+0.49%) E-mini Russell 2000 Index Futur
2,002.80 +13.10 (+0.66%) Petróleo
79.26 +0.26 (+0.33%) Oro
2,333.20 +22.20 (+0.96%)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:900.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503C00900000 | 2024-05-01 12:43PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.02 | -0.06 | -75.00% | 118 | 594 | 64.06% |
| LLY240510C00900000 | 2024-05-01 12:29PM EDT | 2024-05-10 | 0.33 | 0.04 | 0.50 | -0.07 | -17.50% | 7 | 71 | 46.58% |
| LLY240517C00900000 | 2024-05-01 12:16PM EDT | 2024-05-17 | 0.35 | 0.30 | 0.55 | -0.15 | -30.00% | 16 | 538 | 35.45% |
| LLY240524C00900000 | 2024-05-01 9:30AM EDT | 2024-05-24 | 1.20 | 0.45 | 1.65 | -0.68 | -36.17% | 1 | 5 | 36.06% |
| LLY240531C00900000 | 2024-04-30 11:02AM EDT | 2024-05-31 | 1.43 | 0.46 | 1.87 | 0.00 | - | 2 | 6 | 32.41% |
| LLY240621C00900000 | 2024-05-01 3:44PM EDT | 2024-06-21 | 2.95 | 2.60 | 3.30 | -0.95 | -24.36% | 263 | 1,461 | 28.31% |
| LLY240719C00900000 | 2024-05-01 12:49PM EDT | 2024-07-19 | 6.75 | 6.25 | 6.90 | -1.15 | -14.56% | 64 | 345 | 27.85% |
| LLY240816C00900000 | 2024-05-01 3:17PM EDT | 2024-08-16 | 15.00 | 13.30 | 14.60 | -1.04 | -6.48% | 29 | 109 | 30.95% |
| LLY240920C00900000 | 2024-05-01 10:07AM EDT | 2024-09-20 | 18.92 | 19.15 | 20.95 | -1.57 | -7.66% | 1 | 186 | 31.14% |
| LLY241018C00900000 | 2024-05-01 10:35AM EDT | 2024-10-18 | 25.20 | 24.10 | 26.40 | -0.53 | -2.06% | 3 | 293 | 31.58% |
| LLY250117C00900000 | 2024-05-01 11:16AM EDT | 2025-01-17 | 44.50 | 44.00 | 45.90 | -0.80 | -1.77% | 65 | 1,569 | 33.79% |
| LLY250321C00900000 | 2024-05-01 3:10PM EDT | 2025-03-21 | 56.95 | 53.80 | 57.40 | -5.21 | -8.38% | 40 | 33 | 34.49% |
| LLY250620C00900000 | 2024-05-01 3:17PM EDT | 2025-06-20 | 73.65 | 67.30 | 73.05 | +16.50 | +28.87% | 4 | 9 | 35.35% |
| LLY251219C00900000 | 2024-04-30 10:38AM EDT | 2025-12-19 | 104.00 | 95.25 | 101.95 | 0.00 | - | 1 | 318 | 36.84% |
| LLY260116C00900000 | 2024-05-01 12:54PM EDT | 2026-01-16 | 103.10 | 98.70 | 104.80 | -3.35 | -3.15% | 5 | 122 | 36.71% |
| LLY261218C00900000 | 2024-04-30 11:39AM EDT | 2026-12-18 | 140.00 | 138.05 | 144.95 | +1.12 | +0.81% | 1 | 74 | 37.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503P00900000 | 2024-05-01 10:08AM EDT | 2024-05-03 | 123.97 | 119.00 | 126.55 | +3.85 | +3.21% | 2 | 0 | 142.96% |
| LLY240517P00900000 | 2024-04-30 9:30AM EDT | 2024-05-17 | 128.75 | 120.60 | 126.10 | 0.00 | - | 1 | 1 | 48.80% |
| LLY240621P00900000 | 2024-03-07 11:33AM EDT | 2024-06-21 | 130.40 | 121.40 | 124.05 | 0.00 | - | 1 | 11 | 21.19% |
| LLY240719P00900000 | 2024-03-08 10:41AM EDT | 2024-07-19 | 143.97 | 124.40 | 127.10 | 0.00 | - | 6 | 2 | 23.67% |
| LLY240816P00900000 | 2024-04-22 10:18AM EDT | 2024-08-16 | 171.15 | 126.15 | 130.45 | 0.00 | - | - | 3 | 24.27% |
| LLY240920P00900000 | 2024-03-07 10:40AM EDT | 2024-09-20 | 144.58 | 131.70 | 134.80 | 0.00 | - | 60 | 1 | 24.65% |
| LLY241018P00900000 | 2024-04-30 1:19PM EDT | 2024-10-18 | 131.35 | 131.20 | 134.75 | 0.00 | - | 3 | 2 | 22.50% |
| LLY250117P00900000 | 2024-04-12 12:41PM EDT | 2025-01-17 | 166.05 | 140.70 | 147.20 | 0.00 | - | 5 | 41 | 24.40% |
| LLY250321P00900000 | 2024-04-30 2:37PM EDT | 2025-03-21 | 147.00 | 145.50 | 152.00 | 0.00 | - | 3 | 4 | 23.84% |
| LLY251219P00900000 | 2024-04-02 12:59PM EDT | 2025-12-19 | 183.35 | 164.00 | 172.00 | 0.00 | - | - | 2 | 23.14% |
| LLY260116P00900000 | 2024-03-07 12:21PM EDT | 2026-01-16 | 172.47 | 168.00 | 175.75 | 0.00 | - | 1 | 5 | 23.60% |
| LLY261218P00900000 | 2024-03-05 11:11AM EDT | 2026-12-18 | 187.00 | 188.00 | 197.00 | 0.00 | - | 2 | 2 | 23.41% |
© 2024 Yahoo. Todos los derechos reservados.