U.S. markets closed
F S&P 500
5,068.50 +22.00 (+0.44%) F Dow Jones
38,213.00 +144.00 (+0.38%) F Nasdaq
17,531.25 +93.00 (+0.53%) E-mini Russell 2000 Index Futur
2,004.60 +14.90 (+0.75%) Petróleo
79.22 +0.22 (+0.28%) Oro
2,334.20 +23.20 (+1.00%)
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:940.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503C00940000 | 2024-04-30 3:06PM EDT | 2024-05-03 | 0.04 | 0.00 | 1.18 | 0.00 | - | 17 | 36 | 125.73% |
| LLY240510C00940000 | 2024-04-23 9:55AM EDT | 2024-05-10 | 1.02 | 0.01 | 0.78 | 0.00 | - | - | 1 | 55.91% |
| LLY240517C00940000 | 2024-04-22 10:41AM EDT | 2024-05-17 | 0.43 | 0.07 | 0.90 | 0.00 | - | 1 | 178 | 47.53% |
| LLY240621C00940000 | 2024-04-30 1:00PM EDT | 2024-06-21 | 1.40 | 0.68 | 1.74 | 0.00 | - | 5 | 58 | 29.98% |
| LLY240719C00940000 | 2024-04-30 12:18PM EDT | 2024-07-19 | 3.90 | 2.73 | 3.65 | 0.00 | - | 3 | 19 | 28.22% |
| LLY240816C00940000 | 2024-04-30 10:07AM EDT | 2024-08-16 | 11.00 | 8.10 | 9.15 | 0.00 | - | 2 | 4 | 31.02% |
| LLY240920C00940000 | 2024-04-17 12:14PM EDT | 2024-09-20 | 13.47 | 12.25 | 13.65 | 0.00 | - | 3 | 51 | 30.66% |
| LLY241018C00940000 | 2024-04-30 12:04PM EDT | 2024-10-18 | 17.00 | 16.20 | 17.75 | 0.00 | - | 49 | 80 | 30.81% |
| LLY250117C00940000 | 2024-05-01 1:27PM EDT | 2025-01-17 | 34.20 | 33.75 | 35.45 | -2.50 | -6.81% | 3 | 159 | 33.27% |
| LLY250321C00940000 | 2024-05-01 3:03PM EDT | 2025-03-21 | 45.75 | 42.70 | 46.25 | +8.20 | +21.84% | 5 | 12 | 34.02% |
| LLY250620C00940000 | 2024-04-16 3:18PM EDT | 2025-06-20 | 55.85 | 55.40 | 63.80 | 0.00 | - | - | 2 | 35.74% |
| LLY251219C00940000 | 2024-04-19 1:55PM EDT | 2025-12-19 | 70.70 | 81.25 | 89.00 | 0.00 | - | 3 | 78 | 36.35% |
| LLY260116C00940000 | 2024-04-30 3:27PM EDT | 2026-01-16 | 90.50 | 85.50 | 91.20 | 0.00 | - | 1 | 17 | 36.08% |
| LLY261218C00940000 | 2024-04-30 2:03PM EDT | 2026-12-18 | 130.33 | 124.00 | 131.90 | 0.00 | - | 3 | 8 | 37.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00940000 | 2024-02-20 2:33PM EDT | 2024-05-17 | 185.40 | 167.30 | 172.25 | 0.00 | - | - | 9 | 72.72% |
| LLY241018P00940000 | 2024-04-26 12:12PM EDT | 2024-10-18 | 208.40 | 164.85 | 169.50 | 0.00 | - | 2 | 1 | 22.08% |
| LLY251219P00940000 | 2024-04-05 3:11PM EDT | 2025-12-19 | 198.43 | 191.15 | 199.00 | 0.00 | - | 2 | 2 | 22.12% |
| LLY260116P00940000 | 2024-01-12 3:08PM EDT | 2026-01-16 | 299.00 | 214.00 | 221.20 | 0.00 | - | - | 2 | 27.64% |
© 2024 Yahoo. Todos los derechos reservados.