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
61.742,01 -77,64 (-0,13%)
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:670.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00670000 | 2024-06-13 12:56PM EDT | 2024-06-21 | 205.00 | 207.70 | 211.55 | 0.00 | - | 1 | 265 | 110.69% |
| LLY240628C00670000 | 2024-05-10 12:15PM EDT | 2024-06-28 | 101.46 | 178.65 | 186.90 | 0.00 | - | - | 1 | 0.00% |
| LLY240719C00670000 | 2024-06-12 3:28PM EDT | 2024-07-19 | 199.82 | 209.65 | 214.70 | 0.00 | - | 1 | 39 | 58.06% |
| LLY240816C00670000 | 2024-06-12 2:30PM EDT | 2024-08-16 | 203.37 | 212.85 | 220.10 | 0.00 | - | 24 | 24 | 51.94% |
| LLY240920C00670000 | 2024-06-11 2:54PM EDT | 2024-09-20 | 212.75 | 217.10 | 224.60 | 0.00 | - | 2 | 47 | 51.40% |
| LLY241018C00670000 | 2024-05-13 9:40AM EDT | 2024-10-18 | 117.25 | 212.30 | 217.25 | 0.00 | - | 10 | 16 | 37.52% |
| LLY241115C00670000 | 2024-06-03 11:12AM EDT | 2024-11-15 | 191.10 | 227.25 | 233.30 | 0.00 | - | 1 | 6 | 47.85% |
| LLY250117C00670000 | 2024-06-14 3:37PM EDT | 2025-01-17 | 240.83 | 236.75 | 242.30 | +9.83 | +4.26% | 6 | 139 | 45.69% |
| LLY250321C00670000 | 2024-06-11 1:55PM EDT | 2025-03-21 | 232.95 | 245.00 | 252.40 | 0.00 | - | 4 | 5 | 45.20% |
| LLY250620C00670000 | 2024-03-12 3:57PM EDT | 2025-06-20 | 174.40 | 171.30 | 177.50 | 0.00 | - | - | 1 | 0.00% |
| LLY251219C00670000 | 2024-02-09 3:37PM EDT | 2025-12-19 | 178.74 | 201.20 | 207.90 | 0.00 | - | 1 | 25 | 0.00% |
| LLY260116C00670000 | 2024-06-03 9:46AM EDT | 2026-01-16 | 252.00 | 283.00 | 291.00 | 0.00 | - | 2 | 67 | 43.52% |
| LLY261218C00670000 | 2024-06-12 1:06PM EDT | 2026-12-18 | 313.00 | 317.00 | 326.00 | 0.00 | - | 1 | 5 | 42.98% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621P00670000 | 2024-06-14 9:30AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.26 | 0.00 | - | 3 | 267 | 82.23% |
| LLY240628P00670000 | 2024-06-06 12:40PM EDT | 2024-06-28 | 0.35 | 0.00 | 0.77 | 0.00 | - | 2 | 26 | 63.67% |
| LLY240719P00670000 | 2024-06-12 3:43PM EDT | 2024-07-19 | 0.22 | 0.14 | 0.96 | 0.00 | - | 3 | 423 | 45.00% |
| LLY240816P00670000 | 2024-06-13 12:41PM EDT | 2024-08-16 | 1.34 | 0.44 | 2.48 | -0.16 | -10.67% | 1 | 57 | 39.48% |
| LLY240920P00670000 | 2024-06-14 11:46AM EDT | 2024-09-20 | 2.26 | 1.15 | 3.70 | -0.91 | -28.71% | 1 | 256 | 34.33% |
| LLY241018P00670000 | 2024-06-12 2:39PM EDT | 2024-10-18 | 4.20 | 2.01 | 4.65 | 0.00 | - | 3 | 94 | 31.86% |
| LLY241115P00670000 | 2024-06-13 10:44AM EDT | 2024-11-15 | 6.52 | 5.45 | 7.00 | 0.00 | - | 10 | 18 | 31.89% |
| LLY250117P00670000 | 2024-06-14 2:03PM EDT | 2025-01-17 | 10.50 | 9.80 | 10.95 | +0.45 | +4.48% | 3 | 303 | 30.44% |
| LLY250221P00670000 | 2024-06-04 11:06AM EDT | 2025-02-21 | 19.85 | 10.45 | 13.35 | 0.00 | - | 3 | 6 | 30.03% |
| LLY250321P00670000 | 2024-06-06 10:59AM EDT | 2025-03-21 | 20.45 | 12.15 | 17.85 | 0.00 | - | 1 | 82 | 31.38% |
| LLY250620P00670000 | 2024-06-06 11:00AM EDT | 2025-06-20 | 27.12 | 20.00 | 24.40 | 0.00 | - | 1 | 12 | 30.57% |
| LLY251219P00670000 | 2024-06-13 10:54AM EDT | 2025-12-19 | 35.00 | 28.40 | 37.00 | 0.00 | - | 10 | 40 | 29.73% |
| LLY260116P00670000 | 2024-06-13 3:58PM EDT | 2026-01-16 | 33.40 | 32.25 | 38.00 | 0.00 | - | 2 | 99 | 29.35% |
| LLY261218P00670000 | 2024-06-10 12:07PM EDT | 2026-12-18 | 51.59 | 47.00 | 56.00 | -2.26 | -4.20% | 1 | 35 | 28.10% |
© 2024 Yahoo. Todos los derechos reservados.