Mercados españoles cerrados en 4 hrs 10 min
IBEX 35
11.029,10 +69,60 (+0,64%) Euro Stoxx 50
4.906,98 +26,56 (+0,54%) Dólar/Euro
1,0718 -0,0017 (-0,16%) Petróleo Brent
84,20 -0,05 (-0,06%) Oro
2.322,80 -6,20 (-0,27%) Bitcoin EUR
60.906,41 -563,17 (-0,92%)
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:700.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00700000 | 2024-06-17 1:11PM EDT | 2024-06-21 | 191.51 | 0.00 | 0.00 | 0.00 | - | 8 | 434 | 0.00% |
| LLY240628C00700000 | 2024-06-17 1:49PM EDT | 2024-06-28 | 189.83 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| LLY240719C00700000 | 2024-06-17 1:32PM EDT | 2024-07-19 | 193.96 | 0.00 | 0.00 | 0.00 | - | 5 | 296 | 0.00% |
| LLY240726C00700000 | 2024-06-14 11:39AM EDT | 2024-07-26 | 187.10 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| LLY240802C00700000 | 2024-06-14 11:39AM EDT | 2024-08-02 | 187.60 | 0.00 | 0.00 | 0.00 | - | - | 25 | 0.00% |
| LLY240816C00700000 | 2024-06-14 3:21PM EDT | 2024-08-16 | 187.43 | 0.00 | 0.00 | 0.00 | - | 21 | 347 | 0.00% |
| LLY240920C00700000 | 2024-06-17 1:26PM EDT | 2024-09-20 | 203.38 | 0.00 | 0.00 | 0.00 | - | 8 | 521 | 0.00% |
| LLY241018C00700000 | 2024-06-14 12:50PM EDT | 2024-10-18 | 200.08 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| LLY241115C00700000 | 2024-06-14 9:42AM EDT | 2024-11-15 | 210.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| LLY250117C00700000 | 2024-06-17 2:50PM EDT | 2025-01-17 | 220.20 | 0.00 | 0.00 | 0.00 | - | 13 | 825 | 0.00% |
| LLY250221C00700000 | 2024-06-17 3:02PM EDT | 2025-02-21 | 227.16 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 0.00% |
| LLY250321C00700000 | 2024-06-17 3:41PM EDT | 2025-03-21 | 231.74 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 0.00% |
| LLY250620C00700000 | 2024-06-17 2:44PM EDT | 2025-06-20 | 247.44 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.00% |
| LLY251219C00700000 | 2024-06-10 10:04AM EDT | 2025-12-19 | 247.00 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 0.00% |
| LLY260116C00700000 | 2024-06-17 3:00PM EDT | 2026-01-16 | 272.23 | 0.00 | 0.00 | 0.00 | - | 4 | 108 | 0.00% |
| LLY261218C00700000 | 2024-06-14 11:53AM EDT | 2026-12-18 | 305.75 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621P00700000 | 2024-06-17 3:19PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 67 | 767 | 50.00% |
| LLY240628P00700000 | 2024-06-17 12:20PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 46 | 25.00% |
| LLY240705P00700000 | 2024-06-04 9:32AM EDT | 2024-07-05 | 1.17 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 25.00% |
| LLY240712P00700000 | 2024-05-31 3:01PM EDT | 2024-07-12 | 1.58 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| LLY240719P00700000 | 2024-06-17 2:56PM EDT | 2024-07-19 | 0.29 | 0.00 | 0.00 | 0.00 | - | 43 | 850 | 12.50% |
| LLY240816P00700000 | 2024-06-17 3:37PM EDT | 2024-08-16 | 1.81 | 0.00 | 0.00 | 0.00 | - | 99 | 1,529 | 12.50% |
| LLY240920P00700000 | 2024-06-17 1:08PM EDT | 2024-09-20 | 3.25 | 0.00 | 0.00 | 0.00 | - | 67 | 297 | 6.25% |
| LLY241018P00700000 | 2024-06-17 2:38PM EDT | 2024-10-18 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 210 | 6.25% |
| LLY241115P00700000 | 2024-06-17 12:29PM EDT | 2024-11-15 | 8.55 | 0.00 | 0.00 | 0.00 | - | 10 | 161 | 6.25% |
| LLY250117P00700000 | 2024-06-17 3:46PM EDT | 2025-01-17 | 13.50 | 0.00 | 0.00 | 0.00 | - | 20 | 778 | 6.25% |
| LLY250221P00700000 | 2024-06-13 10:00AM EDT | 2025-02-21 | 21.65 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| LLY250321P00700000 | 2024-06-12 2:02PM EDT | 2025-03-21 | 23.04 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 6.25% |
| LLY250620P00700000 | 2024-06-17 1:25PM EDT | 2025-06-20 | 26.35 | 0.00 | 0.00 | 0.00 | - | 7 | 269 | 3.13% |
| LLY251219P00700000 | 2024-06-13 3:33PM EDT | 2025-12-19 | 41.00 | 0.00 | 0.00 | 0.00 | - | 28 | 32 | 3.13% |
| LLY260116P00700000 | 2024-06-14 2:21PM EDT | 2026-01-16 | 41.20 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 3.13% |
| LLY261218P00700000 | 2024-06-10 11:06AM EDT | 2026-12-18 | 64.06 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.