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
61.728,93 -110,63 (-0,18%)
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:720.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00720000 | 2024-06-12 2:39PM EDT | 2024-06-21 | 159.52 | 157.75 | 161.65 | +12.52 | +8.52% | 23 | 181 | 86.13% |
| LLY240628C00720000 | 2024-06-05 10:26AM EDT | 2024-06-28 | 110.61 | 158.60 | 162.45 | 0.00 | - | - | 1 | 64.50% |
| LLY240705C00720000 | 2024-05-24 3:13PM EDT | 2024-07-05 | 95.45 | 159.45 | 163.50 | 0.00 | - | 1 | 1 | 56.38% |
| LLY240719C00720000 | 2024-06-13 10:27AM EDT | 2024-07-19 | 160.66 | 161.45 | 165.35 | 0.00 | - | 1 | 161 | 53.27% |
| LLY240816C00720000 | 2024-06-14 10:59AM EDT | 2024-08-16 | 168.00 | 164.75 | 171.15 | +6.70 | +4.15% | 1 | 303 | 47.69% |
| LLY240920C00720000 | 2024-06-12 11:33AM EDT | 2024-09-20 | 159.80 | 171.50 | 178.05 | 0.00 | - | 1 | 127 | 44.69% |
| LLY241018C00720000 | 2024-06-10 3:47PM EDT | 2024-10-18 | 165.90 | 176.65 | 181.85 | 0.00 | - | 351 | 160 | 42.28% |
| LLY241115C00720000 | 2024-06-03 1:08PM EDT | 2024-11-15 | 149.00 | 183.55 | 189.00 | 0.00 | - | 1 | 25 | 42.89% |
| LLY250117C00720000 | 2024-06-11 3:03PM EDT | 2025-01-17 | 192.14 | 194.95 | 201.45 | 0.00 | - | 2 | 399 | 42.51% |
| LLY250321C00720000 | 2024-05-07 3:59PM EDT | 2025-03-21 | 134.27 | 170.95 | 178.95 | 0.00 | - | 1 | 5 | 26.81% |
| LLY250620C00720000 | 2024-06-13 9:31AM EDT | 2025-06-20 | 216.55 | 220.00 | 228.45 | 0.00 | - | 1 | 7 | 42.39% |
| LLY251219C00720000 | 2024-06-03 10:26AM EDT | 2025-12-19 | 213.81 | 244.00 | 254.00 | 0.00 | - | 1 | 5 | 42.06% |
| LLY260116C00720000 | 2024-06-07 1:11PM EDT | 2026-01-16 | 236.39 | 248.00 | 258.00 | 0.00 | - | 7 | 42 | 42.15% |
| LLY261218C00720000 | 2024-06-11 2:22PM EDT | 2026-12-18 | 285.99 | 286.00 | 295.00 | 0.00 | - | 1 | 10 | 41.68% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621P00720000 | 2024-06-13 10:54AM EDT | 2024-06-21 | 0.22 | 0.00 | 0.19 | 0.00 | - | 1 | 453 | 60.16% |
| LLY240628P00720000 | 2024-06-10 9:42AM EDT | 2024-06-28 | 0.79 | 0.00 | 0.12 | 0.00 | - | 2 | 5 | 41.90% |
| LLY240705P00720000 | 2024-06-07 9:44AM EDT | 2024-07-05 | 0.59 | 0.00 | 1.05 | 0.00 | - | 1 | 6 | 45.75% |
| LLY240719P00720000 | 2024-06-14 3:31PM EDT | 2024-07-19 | 0.41 | 0.11 | 0.53 | -0.24 | -36.92% | 17 | 417 | 31.42% |
| LLY240726P00720000 | 2024-06-11 2:10PM EDT | 2024-07-26 | 1.04 | 0.11 | 4.65 | 0.00 | - | - | 1 | 43.65% |
| LLY240816P00720000 | 2024-06-14 2:18PM EDT | 2024-08-16 | 2.77 | 2.11 | 4.30 | +0.04 | +1.47% | 3 | 426 | 34.81% |
| LLY240920P00720000 | 2024-06-14 2:04PM EDT | 2024-09-20 | 5.16 | 3.40 | 5.65 | -0.29 | -5.32% | 4 | 142 | 29.86% |
| LLY241018P00720000 | 2024-06-14 2:43PM EDT | 2024-10-18 | 7.30 | 6.85 | 7.95 | -0.20 | -2.67% | 1 | 239 | 28.95% |
| LLY241115P00720000 | 2024-06-14 11:02AM EDT | 2024-11-15 | 11.50 | 10.70 | 12.20 | -2.73 | -19.18% | 1 | 17 | 29.96% |
| LLY250117P00720000 | 2024-06-13 3:46PM EDT | 2025-01-17 | 16.95 | 16.45 | 18.40 | 0.00 | - | 2 | 122 | 29.24% |
| LLY250221P00720000 | 2024-06-11 9:37AM EDT | 2025-02-21 | 21.04 | 19.80 | 21.40 | -1.72 | -7.56% | 1 | 10 | 28.78% |
| LLY250321P00720000 | 2024-06-03 3:04PM EDT | 2025-03-21 | 33.65 | 21.00 | 28.60 | 0.00 | - | 4 | 13 | 30.86% |
| LLY250620P00720000 | 2024-06-06 1:09PM EDT | 2025-06-20 | 42.15 | 29.75 | 33.40 | 0.00 | - | 1 | 12 | 28.75% |
| LLY251219P00720000 | 2024-06-07 12:09PM EDT | 2025-12-19 | 52.40 | 41.00 | 49.90 | 0.00 | - | 1 | 26 | 28.74% |
| LLY260116P00720000 | 2024-06-14 3:36PM EDT | 2026-01-16 | 46.80 | 43.80 | 49.60 | -1.95 | -4.00% | 5 | 974 | 27.95% |
© 2024 Yahoo. Todos los derechos reservados.