Mercados españoles cerrados en 4 hrs
IBEX 35
11.015,40 +55,90 (+0,51%) Euro Stoxx 50
4.902,10 +21,68 (+0,44%) Dólar/Euro
1,0718 -0,0017 (-0,16%) Petróleo Brent
84,29 +0,04 (+0,05%) Oro
2.324,30 -4,70 (-0,20%) Bitcoin EUR
60.862,88 -609,86 (-0,99%)
Eli Lilly and Company (LLY)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Precio de ejercicio:620.00
Opciones de comprapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00620000 | 2024-06-17 1:41PM EDT | 2024-06-21 | 269.60 | 0.00 | 0.00 | 0.00 | - | 4 | 286 | 0.00% |
| LLY240719C00620000 | 2024-05-10 10:09AM EDT | 2024-07-19 | 158.47 | 230.85 | 237.45 | 0.00 | - | 2 | 60 | 0.00% |
| LLY240816C00620000 | 2024-06-10 9:49AM EDT | 2024-08-16 | 242.68 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| LLY240920C00620000 | 2024-06-10 3:05PM EDT | 2024-09-20 | 253.00 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| LLY241018C00620000 | 2024-05-06 3:58PM EDT | 2024-10-18 | 168.15 | 223.10 | 232.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY241115C00620000 | 2024-05-10 10:53AM EDT | 2024-11-15 | 172.75 | 244.95 | 253.60 | 0.00 | - | - | 2 | 0.00% |
| LLY250117C00620000 | 2024-06-12 11:44AM EDT | 2025-01-17 | 269.61 | 0.00 | 0.00 | 0.00 | - | 2 | 271 | 0.00% |
| LLY250321C00620000 | 2024-04-19 3:00PM EDT | 2025-03-21 | 165.82 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY250620C00620000 | 2024-05-30 9:39AM EDT | 2025-06-20 | 241.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LLY251219C00620000 | 2024-05-07 1:35PM EDT | 2025-12-19 | 238.00 | 280.00 | 288.35 | 0.00 | - | 1 | 33 | 29.69% |
| LLY260116C00620000 | 2024-03-18 11:28AM EDT | 2026-01-16 | 237.26 | 222.00 | 228.20 | 0.00 | - | 1 | 28 | 0.00% |
| LLY261218C00620000 | 2024-06-11 2:22PM EDT | 2026-12-18 | 341.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
Opciones de ventapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621P00620000 | 2024-06-07 11:07AM EDT | 2024-06-21 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 244 | 50.00% |
| LLY240628P00620000 | 2024-06-14 3:32PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
| LLY240705P00620000 | 2024-06-04 2:43PM EDT | 2024-07-05 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 25.00% |
| LLY240712P00620000 | 2024-06-03 1:00PM EDT | 2024-07-12 | 0.17 | 0.00 | 0.00 | 0.00 | - | 11 | 9 | 25.00% |
| LLY240719P00620000 | 2024-06-11 3:49PM EDT | 2024-07-19 | 0.17 | 0.00 | 0.00 | 0.00 | - | 13 | 141 | 25.00% |
| LLY240816P00620000 | 2024-06-05 9:58AM EDT | 2024-08-16 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 12.50% |
| LLY240920P00620000 | 2024-06-14 11:46AM EDT | 2024-09-20 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 12.50% |
| LLY241018P00620000 | 2024-06-17 3:00PM EDT | 2024-10-18 | 1.80 | 0.00 | 0.00 | 0.00 | - | 13 | 113 | 12.50% |
| LLY241115P00620000 | 2024-06-17 1:19PM EDT | 2024-11-15 | 3.30 | 0.00 | 0.00 | 0.00 | - | 23 | 30 | 12.50% |
| LLY250117P00620000 | 2024-06-17 3:18PM EDT | 2025-01-17 | 5.70 | 0.00 | 0.00 | 0.00 | - | 6 | 266 | 6.25% |
| LLY250221P00620000 | 2024-06-17 12:26PM EDT | 2025-02-21 | 7.06 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 6.25% |
| LLY250321P00620000 | 2024-06-17 11:11AM EDT | 2025-03-21 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 6.25% |
| LLY250620P00620000 | 2024-06-17 2:09PM EDT | 2025-06-20 | 13.50 | 0.00 | 0.00 | 0.00 | - | 9 | 148 | 6.25% |
| LLY251219P00620000 | 2024-06-14 3:13PM EDT | 2025-12-19 | 24.13 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 6.25% |
| LLY260116P00620000 | 2024-06-17 3:21PM EDT | 2026-01-16 | 23.20 | 0.00 | 0.00 | 0.00 | - | 3 | 312 | 6.25% |
| LLY261218P00620000 | 2024-04-16 1:26PM EDT | 2026-12-18 | 65.65 | 53.00 | 63.00 | 0.00 | - | 20 | 24 | 34.96% |
© 2024 Yahoo. Todos los derechos reservados.