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
61.788,44 +135,05 (+0,22%)
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:730.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00730000 | 2024-06-14 3:17PM EDT | 2024-06-21 | 149.56 | 147.75 | 151.65 | +3.53 | +2.42% | 7 | 286 | 81.10% |
| LLY240705C00730000 | 2024-05-24 3:13PM EDT | 2024-07-05 | 86.75 | 149.50 | 153.60 | 0.00 | - | 1 | 1 | 53.55% |
| LLY240719C00730000 | 2024-06-13 12:49PM EDT | 2024-07-19 | 147.80 | 151.60 | 155.55 | 0.00 | - | 2 | 112 | 50.92% |
| LLY240816C00730000 | 2024-06-11 2:51PM EDT | 2024-08-16 | 151.95 | 156.60 | 161.05 | 0.00 | - | 2 | 225 | 45.26% |
| LLY240920C00730000 | 2024-06-14 3:49PM EDT | 2024-09-20 | 165.69 | 162.45 | 168.35 | +9.44 | +6.04% | 3 | 82 | 42.92% |
| LLY241018C00730000 | 2024-06-13 1:12PM EDT | 2024-10-18 | 171.00 | 167.90 | 172.20 | +3.00 | +1.79% | 1 | 44 | 40.68% |
| LLY250117C00730000 | 2024-06-13 3:05PM EDT | 2025-01-17 | 190.00 | 187.20 | 192.10 | 0.00 | - | 3 | 475 | 41.19% |
| LLY250321C00730000 | 2024-06-12 2:42PM EDT | 2025-03-21 | 192.70 | 198.00 | 206.00 | 0.00 | - | 4 | 43 | 42.09% |
| LLY250620C00730000 | 2024-05-08 1:17PM EDT | 2025-06-20 | 142.00 | 191.20 | 199.65 | 0.00 | - | 1 | 8 | 34.25% |
| LLY251219C00730000 | 2024-05-06 1:29PM EDT | 2025-12-19 | 157.89 | 205.15 | 210.50 | 0.00 | - | 1 | 22 | 31.23% |
| LLY260116C00730000 | 2024-06-13 11:21AM EDT | 2026-01-16 | 243.20 | 241.05 | 250.95 | 0.00 | - | 3 | 62 | 41.69% |
| LLY261218C00730000 | 2024-05-28 10:32AM EDT | 2026-12-18 | 232.00 | 280.00 | 289.00 | 0.00 | - | 1 | 7 | 41.42% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621P00730000 | 2024-06-12 3:55PM EDT | 2024-06-21 | 0.20 | 0.00 | 0.68 | 0.00 | - | 2 | 434 | 65.92% |
| LLY240628P00730000 | 2024-06-13 10:56AM EDT | 2024-06-28 | 1.39 | 0.00 | 0.82 | +1.21 | +672.22% | 5 | 46 | 51.20% |
| LLY240705P00730000 | 2024-06-12 3:45PM EDT | 2024-07-05 | 0.70 | 0.00 | 1.13 | 0.00 | - | 24 | 26 | 43.63% |
| LLY240719P00730000 | 2024-06-14 3:04PM EDT | 2024-07-19 | 0.72 | 0.15 | 1.03 | +0.16 | +28.57% | 22 | 316 | 32.92% |
| LLY240816P00730000 | 2024-06-14 3:35PM EDT | 2024-08-16 | 3.31 | 2.54 | 4.55 | +0.01 | +0.30% | 3 | 171 | 33.40% |
| LLY240920P00730000 | 2024-06-13 2:52PM EDT | 2024-09-20 | 6.00 | 4.40 | 6.25 | +0.01 | +0.17% | 3 | 203 | 29.07% |
| LLY241018P00730000 | 2024-06-14 11:50AM EDT | 2024-10-18 | 8.10 | 7.65 | 8.50 | -0.50 | -5.81% | 55 | 114 | 28.04% |
| LLY241115P00730000 | 2024-06-13 9:31AM EDT | 2024-11-15 | 14.00 | 12.10 | 13.90 | 0.00 | - | 2 | 48 | 29.84% |
| LLY250117P00730000 | 2024-06-14 10:31AM EDT | 2025-01-17 | 19.06 | 18.65 | 20.10 | -0.06 | -0.31% | 5 | 520 | 28.89% |
| LLY250221P00730000 | 2024-06-07 10:11AM EDT | 2025-02-21 | 28.00 | 20.50 | 23.40 | 0.00 | - | 1 | 3 | 28.54% |
| LLY250321P00730000 | 2024-06-03 11:12AM EDT | 2025-03-21 | 37.50 | 24.05 | 30.70 | 0.00 | - | 2 | 5 | 30.53% |
| LLY250620P00730000 | 2024-06-06 10:33AM EDT | 2025-06-20 | 33.58 | 31.85 | 35.95 | -7.87 | -18.99% | 1 | 21 | 28.57% |
| LLY251219P00730000 | 2024-06-11 12:36PM EDT | 2025-12-19 | 55.48 | 43.00 | 53.00 | 0.00 | - | 2 | 12 | 28.60% |
| LLY260116P00730000 | 2024-05-23 12:11PM EDT | 2026-01-16 | 68.10 | 46.45 | 53.35 | 0.00 | - | 1 | 24 | 28.01% |
| LLY261218P00730000 | 2024-04-30 9:35AM EDT | 2026-12-18 | 97.85 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.