Eli Lilly and Company (LLY)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:04PM EDT
Fuera de horario:
Precio de ejercicio:520.00
Opciones de comprapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240607C00520000 | 2024-05-31 1:45PM EDT | 2024-06-07 | 293.62 | 297.50 | 307.00 | +293.62 | - | 6 | 0 | 190.45% |
| LLY240614C00520000 | 2024-05-09 3:17PM EDT | 2024-06-14 | 255.30 | 298.00 | 307.60 | 0.00 | - | 10 | 10 | 135.34% |
| LLY240621C00520000 | 2024-05-29 10:06AM EDT | 2024-06-21 | 287.41 | 298.75 | 308.00 | 0.00 | - | 10 | 342 | 113.50% |
| LLY240719C00520000 | 2024-03-11 10:00AM EDT | 2024-07-19 | 224.85 | 251.05 | 254.70 | 0.00 | - | 5 | 5 | 0.00% |
| LLY240816C00520000 | 2024-04-26 3:24PM EDT | 2024-08-16 | 223.74 | 292.25 | 296.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY240920C00520000 | 2024-05-13 11:09AM EDT | 2024-09-20 | 242.00 | 306.00 | 314.95 | 0.00 | - | 25 | 31 | 63.27% |
| LLY241018C00520000 | 2024-05-13 10:34AM EDT | 2024-10-18 | 245.45 | 308.45 | 318.00 | 0.00 | - | 20 | 46 | 60.40% |
| LLY250117C00520000 | 2024-05-23 12:59PM EDT | 2025-01-17 | 313.21 | 316.75 | 326.00 | 0.00 | - | 4 | 987 | 54.58% |
| LLY250321C00520000 | 2024-04-25 10:52AM EDT | 2025-03-21 | 234.39 | 309.00 | 318.00 | 0.00 | - | - | 1 | 45.70% |
| LLY250620C00520000 | 2024-04-25 10:52AM EDT | 2025-06-20 | 243.87 | 317.00 | 327.00 | 0.00 | - | 1 | 0 | 45.83% |
| LLY251219C00520000 | 2024-05-03 11:16AM EDT | 2025-12-19 | 268.80 | 346.00 | 355.00 | 0.00 | - | 1 | 322 | 50.47% |
| LLY260116C00520000 | 2024-02-09 3:15PM EDT | 2026-01-16 | 279.15 | 302.00 | 309.00 | 0.00 | - | 2 | 2 | 26.21% |
| LLY261218C00520000 | 2024-04-19 2:16PM EDT | 2026-12-18 | 296.48 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
Opciones de ventapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240607P00520000 | 2024-05-31 12:13PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.46 | +0.01 | - | 1 | 0 | 141.70% |
| LLY240621P00520000 | 2024-05-17 10:58AM EDT | 2024-06-21 | 0.12 | 0.00 | 0.20 | 0.00 | - | 1 | 560 | 71.09% |
| LLY240719P00520000 | 2024-05-22 9:30AM EDT | 2024-07-19 | 0.16 | 0.00 | 1.42 | 0.00 | - | 1 | 218 | 57.74% |
| LLY240816P00520000 | 2024-05-15 11:15AM EDT | 2024-08-16 | 0.61 | 0.00 | 1.63 | 0.00 | - | 5 | 29 | 52.10% |
| LLY240920P00520000 | 2024-05-10 10:21AM EDT | 2024-09-20 | 1.34 | 0.34 | 1.25 | 0.00 | - | 1 | 44 | 41.30% |
| LLY241018P00520000 | 2024-05-31 9:44AM EDT | 2024-10-18 | 1.15 | 0.60 | 1.68 | 0.00 | - | 1 | 25 | 38.72% |
| LLY241115P00520000 | 2024-05-28 12:29PM EDT | 2024-11-15 | 2.21 | 1.37 | 2.54 | 0.00 | - | 12 | 12 | 37.99% |
| LLY250117P00520000 | 2024-05-23 2:24PM EDT | 2025-01-17 | 4.25 | 3.05 | 4.00 | 0.00 | - | 1 | 593 | 35.37% |
| LLY250321P00520000 | 2024-04-24 2:54PM EDT | 2025-03-21 | 12.80 | 1.00 | 9.50 | 0.00 | - | 1 | 9 | 38.30% |
| LLY250620P00520000 | 2024-05-14 3:50PM EDT | 2025-06-20 | 11.60 | 6.00 | 11.20 | 0.00 | - | 1 | 5 | 34.96% |
| LLY251219P00520000 | 2024-05-01 10:31AM EDT | 2025-12-19 | 20.00 | 14.20 | 19.95 | 0.00 | - | 10 | 96 | 34.22% |
| LLY260116P00520000 | 2024-05-31 1:39PM EDT | 2026-01-16 | 16.90 | 15.40 | 19.40 | -5.00 | -22.83% | 1 | 1,684 | 33.10% |
| LLY261218P00520000 | 2024-05-01 12:39PM EDT | 2026-12-18 | 32.94 | 22.00 | 31.00 | 0.00 | - | 1 | 21 | 31.15% |
© 2024 Yahoo. Todos los derechos reservados.