Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.778,35 +71,32 (+0,12%)
Eli Lilly and Company (LLY)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:640.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00640000 | 2024-06-14 2:58PM EDT | 2024-06-21 | 239.05 | 237.65 | 241.50 | +13.05 | +5.77% | 3 | 177 | 125.71% |
| LLY240719C00640000 | 2024-06-12 2:30PM EDT | 2024-07-19 | 229.31 | 239.35 | 244.45 | 0.00 | - | 24 | 48 | 64.88% |
| LLY240816C00640000 | 2024-06-03 12:04PM EDT | 2024-08-16 | 200.52 | 242.25 | 248.30 | 0.00 | - | 3 | 13 | 56.21% |
| LLY240920C00640000 | 2024-06-11 9:39AM EDT | 2024-09-20 | 235.00 | 245.95 | 251.85 | 0.00 | - | 1 | 23 | 50.38% |
| LLY241018C00640000 | 2024-05-28 10:58AM EDT | 2024-10-18 | 184.30 | 249.20 | 255.90 | 0.00 | - | 1 | 6 | 51.98% |
| LLY241115C00640000 | 2024-06-06 9:42AM EDT | 2024-11-15 | 219.30 | 253.25 | 260.65 | 0.00 | - | - | 1 | 51.07% |
| LLY250117C00640000 | 2024-06-11 10:19AM EDT | 2025-01-17 | 250.71 | 261.55 | 268.00 | 0.00 | - | 4 | 586 | 47.87% |
| LLY250221C00640000 | 2024-06-10 9:30AM EDT | 2025-02-21 | 253.10 | 265.25 | 272.00 | 0.00 | - | 1 | 1 | 46.74% |
| LLY250321C00640000 | 2024-05-14 12:10PM EDT | 2025-03-21 | 168.57 | 269.00 | 276.00 | 0.00 | - | 1 | 2 | 46.47% |
| LLY250620C00640000 | 2024-06-11 11:05AM EDT | 2025-06-20 | 272.47 | 281.00 | 289.95 | 0.00 | - | 1 | 4 | 46.53% |
| LLY251219C00640000 | 2024-03-08 10:34AM EDT | 2025-12-19 | 227.00 | 233.15 | 241.00 | 0.00 | - | 1 | 23 | 15.05% |
| LLY260116C00640000 | 2024-06-13 3:53PM EDT | 2026-01-16 | 313.18 | 304.00 | 314.00 | 0.00 | - | 1 | 34 | 45.12% |
| LLY261218C00640000 | 2024-06-14 2:03PM EDT | 2026-12-18 | 341.00 | 336.00 | 345.00 | -3.58 | -1.04% | 1 | 16 | 43.70% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621P00640000 | 2024-06-10 2:18PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.07 | +0.01 | +25.00% | 1 | 224 | 83.59% |
| LLY240628P00640000 | 2024-06-12 3:13PM EDT | 2024-06-28 | 0.46 | 0.00 | 0.73 | 0.00 | - | 1 | 1 | 72.66% |
| LLY240719P00640000 | 2024-06-14 10:35AM EDT | 2024-07-19 | 0.14 | 0.10 | 0.86 | -0.02 | -12.50% | 3 | 96 | 50.64% |
| LLY240816P00640000 | 2024-06-13 3:22PM EDT | 2024-08-16 | 0.85 | 0.27 | 1.90 | 0.00 | - | 1 | 56 | 42.78% |
| LLY240920P00640000 | 2024-06-11 12:42PM EDT | 2024-09-20 | 1.96 | 0.62 | 2.82 | 0.00 | - | 1 | 118 | 36.87% |
| LLY241018P00640000 | 2024-05-24 1:07PM EDT | 2024-10-18 | 6.55 | 0.99 | 3.80 | 0.00 | - | 1 | 59 | 34.56% |
| LLY241115P00640000 | 2024-05-24 2:25PM EDT | 2024-11-15 | 9.73 | 2.54 | 5.85 | 0.00 | - | 2 | 2 | 34.46% |
| LLY250117P00640000 | 2024-06-12 10:28AM EDT | 2025-01-17 | 8.70 | 6.05 | 8.25 | 0.00 | - | 11 | 354 | 31.65% |
| LLY250221P00640000 | 2024-06-12 3:53PM EDT | 2025-02-21 | 10.20 | 6.90 | 10.20 | 0.00 | - | 1 | 10 | 31.12% |
| LLY250321P00640000 | 2024-06-12 11:00AM EDT | 2025-03-21 | 13.15 | 8.60 | 14.10 | 0.00 | - | 2 | 7 | 32.50% |
| LLY250620P00640000 | 2024-06-10 1:09PM EDT | 2025-06-20 | 18.90 | 13.40 | 18.75 | 0.00 | - | 1 | 139 | 30.97% |
| LLY251219P00640000 | 2024-06-13 10:02AM EDT | 2025-12-19 | 27.65 | 23.20 | 31.45 | 0.00 | - | 2 | 114 | 30.72% |
| LLY260116P00640000 | 2024-06-11 9:55AM EDT | 2026-01-16 | 31.50 | 25.30 | 30.35 | 0.00 | - | 2 | 137 | 29.55% |
| LLY261218P00640000 | 2024-04-15 3:23PM EDT | 2026-12-18 | 73.45 | 60.00 | 66.75 | 0.00 | - | 10 | 1 | 33.66% |
© 2024 Yahoo. Todos los derechos reservados.