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
61.665,87 -93,20 (-0,15%)
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:740.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00740000 | 2024-06-13 3:02PM EDT | 2024-06-21 | 137.79 | 137.75 | 141.70 | 0.00 | - | 5 | 583 | 76.42% |
| LLY240628C00740000 | 2024-06-03 2:58PM EDT | 2024-06-28 | 96.05 | 138.70 | 142.55 | 0.00 | - | 1 | 1 | 57.76% |
| LLY240719C00740000 | 2024-06-12 10:42AM EDT | 2024-07-19 | 132.29 | 140.55 | 145.75 | 0.00 | - | 1 | 161 | 48.55% |
| LLY240816C00740000 | 2024-06-13 9:41AM EDT | 2024-08-16 | 135.00 | 146.00 | 153.90 | 0.00 | - | 1 | 54 | 46.30% |
| LLY240920C00740000 | 2024-06-12 2:27PM EDT | 2024-09-20 | 144.70 | 152.15 | 158.70 | 0.00 | - | 2 | 113 | 41.19% |
| LLY241018C00740000 | 2024-06-05 11:44AM EDT | 2024-10-18 | 124.25 | 159.30 | 164.45 | 0.00 | - | 2 | 14 | 40.40% |
| LLY241115C00740000 | 2024-06-11 9:30AM EDT | 2024-11-15 | 170.51 | 167.05 | 172.85 | 0.00 | - | 1 | 1 | 41.64% |
| LLY250117C00740000 | 2024-06-13 11:10AM EDT | 2025-01-17 | 178.50 | 179.20 | 185.15 | 0.00 | - | 2 | 169 | 41.01% |
| LLY250321C00740000 | 2024-06-14 9:46AM EDT | 2025-03-21 | 198.15 | 190.00 | 197.95 | +6.60 | +3.45% | 1 | 12 | 41.34% |
| LLY250620C00740000 | 2024-05-30 9:39AM EDT | 2025-06-20 | 159.23 | 206.05 | 213.00 | 0.00 | - | 1 | 32 | 41.12% |
| LLY251219C00740000 | 2024-04-04 3:43PM EDT | 2025-12-19 | 168.50 | 132.60 | 139.05 | 0.00 | - | 2 | 41 | 6.78% |
| LLY260116C00740000 | 2024-06-07 2:13PM EDT | 2026-01-16 | 239.98 | 235.00 | 242.60 | +20.98 | +9.58% | 1 | 69 | 40.87% |
| LLY261218C00740000 | 2024-06-11 9:45AM EDT | 2026-12-18 | 265.00 | 274.00 | 283.00 | 0.00 | - | 1 | 29 | 41.16% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621P00740000 | 2024-06-14 2:43PM EDT | 2024-06-21 | 0.10 | 0.10 | 0.36 | +0.01 | +11.11% | 7 | 544 | 58.50% |
| LLY240628P00740000 | 2024-06-13 3:54PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.43 | 0.00 | - | 25 | 82 | 43.34% |
| LLY240705P00740000 | 2024-06-12 3:45PM EDT | 2024-07-05 | 0.90 | 0.01 | 1.22 | 0.00 | - | 24 | 39 | 41.52% |
| LLY240712P00740000 | 2024-06-03 2:56PM EDT | 2024-07-12 | 2.88 | 0.03 | 4.25 | 0.00 | - | 3 | 6 | 46.90% |
| LLY240719P00740000 | 2024-06-14 11:54AM EDT | 2024-07-19 | 0.68 | 0.34 | 1.06 | -0.01 | -1.45% | 24 | 586 | 31.03% |
| LLY240726P00740000 | 2024-06-10 1:59PM EDT | 2024-07-26 | 1.72 | 0.01 | 4.80 | 0.00 | - | - | 2 | 39.29% |
| LLY240816P00740000 | 2024-06-14 2:13PM EDT | 2024-08-16 | 3.97 | 3.05 | 4.25 | +0.05 | +1.28% | 1 | 171 | 30.95% |
| LLY240920P00740000 | 2024-06-13 3:33PM EDT | 2024-09-20 | 7.90 | 5.85 | 7.30 | 0.00 | - | 9 | 893 | 28.75% |
| LLY241018P00740000 | 2024-06-13 3:57PM EDT | 2024-10-18 | 8.75 | 9.20 | 9.85 | 0.00 | - | 2 | 263 | 27.83% |
| LLY241115P00740000 | 2024-06-14 9:53AM EDT | 2024-11-15 | 14.00 | 13.75 | 15.35 | -0.95 | -6.35% | 1 | 30 | 29.41% |
| LLY250117P00740000 | 2024-06-13 3:33PM EDT | 2025-01-17 | 20.85 | 21.00 | 22.10 | 0.00 | - | 9 | 467 | 28.65% |
| LLY250321P00740000 | 2024-06-12 2:02PM EDT | 2025-03-21 | 32.05 | 27.95 | 32.65 | 0.00 | - | 1 | 5 | 30.08% |
| LLY250620P00740000 | 2024-06-06 9:38AM EDT | 2025-06-20 | 47.16 | 34.80 | 38.55 | 0.00 | - | 5 | 61 | 28.36% |
| LLY251219P00740000 | 2024-06-11 2:55PM EDT | 2025-12-19 | 53.90 | 46.00 | 56.00 | 0.00 | - | 21 | 29 | 28.40% |
| LLY260116P00740000 | 2024-06-11 11:07AM EDT | 2026-01-16 | 57.05 | 49.55 | 56.40 | 0.00 | - | 1 | 14 | 27.82% |
| LLY261218P00740000 | 2024-06-12 3:42PM EDT | 2026-12-18 | 74.22 | 69.10 | 77.00 | 0.00 | - | 1 | 6 | 26.69% |
© 2024 Yahoo. Todos los derechos reservados.