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
61.808,57 +119,95 (+0,19%)
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:760.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00760000 | 2024-06-14 3:10PM EDT | 2024-06-21 | 119.85 | 117.85 | 123.05 | -4.73 | -3.80% | 25 | 262 | 72.93% |
| LLY240628C00760000 | 2024-06-13 3:02PM EDT | 2024-06-28 | 119.41 | 118.90 | 122.75 | 0.00 | - | 2 | 37 | 51.48% |
| LLY240705C00760000 | 2024-05-31 1:26PM EDT | 2024-07-05 | 66.30 | 119.85 | 123.75 | 0.00 | - | 1 | 1 | 50.94% |
| LLY240719C00760000 | 2024-06-13 12:00PM EDT | 2024-07-19 | 120.50 | 121.00 | 126.30 | 0.00 | - | 15 | 392 | 44.00% |
| LLY240816C00760000 | 2024-06-13 3:19PM EDT | 2024-08-16 | 132.50 | 127.70 | 135.30 | 0.00 | - | 4 | 93 | 43.00% |
| LLY240920C00760000 | 2024-06-13 3:57PM EDT | 2024-09-20 | 143.55 | 136.30 | 141.45 | 0.00 | - | 3 | 112 | 39.29% |
| LLY241018C00760000 | 2024-06-12 11:33AM EDT | 2024-10-18 | 131.20 | 142.70 | 147.60 | 0.00 | - | 200 | 84 | 38.69% |
| LLY241115C00760000 | 2024-06-11 12:37PM EDT | 2024-11-15 | 140.52 | 151.10 | 155.50 | 0.00 | - | 6 | 13 | 39.49% |
| LLY250117C00760000 | 2024-06-14 2:48PM EDT | 2025-01-17 | 167.92 | 164.20 | 171.00 | +13.42 | +8.69% | 16 | 278 | 40.35% |
| LLY250221C00760000 | 2024-06-05 11:47AM EDT | 2025-02-21 | 140.00 | 169.00 | 176.00 | 0.00 | - | 16 | 12 | 39.51% |
| LLY250321C00760000 | 2024-06-05 11:47AM EDT | 2025-03-21 | 144.85 | 177.10 | 183.85 | 0.00 | - | 2 | 26 | 40.53% |
| LLY250620C00760000 | 2024-06-07 10:12AM EDT | 2025-06-20 | 176.15 | 192.00 | 201.00 | 0.00 | - | 5 | 31 | 40.91% |
| LLY251219C00760000 | 2024-05-29 11:31AM EDT | 2025-12-19 | 177.77 | 218.00 | 228.00 | 0.00 | - | 1 | 86 | 40.77% |
| LLY260116C00760000 | 2024-06-13 3:52PM EDT | 2026-01-16 | 230.00 | 222.00 | 232.00 | 0.00 | - | 3 | 49 | 40.82% |
| LLY261218C00760000 | 2024-06-10 12:13PM EDT | 2026-12-18 | 254.52 | 262.00 | 271.00 | 0.00 | - | 2 | 19 | 40.60% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621P00760000 | 2024-06-13 11:56AM EDT | 2024-06-21 | 0.29 | 0.01 | 0.71 | -0.04 | -12.12% | 17 | 456 | 53.71% |
| LLY240628P00760000 | 2024-06-13 2:52PM EDT | 2024-06-28 | 0.57 | 0.00 | 0.48 | 0.00 | - | 10 | 102 | 38.11% |
| LLY240705P00760000 | 2024-06-13 10:02AM EDT | 2024-07-05 | 0.80 | 0.01 | 1.48 | 0.00 | - | 2 | 29 | 37.51% |
| LLY240712P00760000 | 2024-06-13 10:31AM EDT | 2024-07-12 | 0.95 | 0.02 | 2.14 | 0.00 | - | 17 | 15 | 34.90% |
| LLY240719P00760000 | 2024-06-14 3:43PM EDT | 2024-07-19 | 1.06 | 0.62 | 1.59 | -0.30 | -22.06% | 12 | 633 | 29.19% |
| LLY240816P00760000 | 2024-06-14 3:36PM EDT | 2024-08-16 | 5.65 | 4.40 | 6.05 | -0.90 | -13.74% | 7 | 190 | 30.08% |
| LLY240920P00760000 | 2024-06-14 3:00PM EDT | 2024-09-20 | 9.46 | 7.55 | 9.85 | +0.77 | +8.86% | 14 | 494 | 28.11% |
| LLY241018P00760000 | 2024-06-13 10:45AM EDT | 2024-10-18 | 13.04 | 11.80 | 12.85 | 0.00 | - | 1 | 204 | 27.24% |
| LLY241115P00760000 | 2024-06-13 3:58PM EDT | 2024-11-15 | 17.30 | 17.60 | 19.25 | 0.00 | - | 20 | 85 | 28.95% |
| LLY250117P00760000 | 2024-06-14 11:07AM EDT | 2025-01-17 | 26.10 | 25.45 | 26.75 | -0.20 | -0.76% | 1 | 147 | 28.25% |
| LLY250221P00760000 | 2024-05-29 9:31AM EDT | 2025-02-21 | 51.28 | 26.05 | 30.90 | 0.00 | - | 1 | 1 | 28.11% |
| LLY250321P00760000 | 2024-06-13 12:59PM EDT | 2025-03-21 | 34.67 | 31.80 | 38.40 | 0.00 | - | 1 | 10 | 29.82% |
| LLY250620P00760000 | 2024-06-12 10:39AM EDT | 2025-06-20 | 47.25 | 39.00 | 45.45 | 0.00 | - | 1 | 74 | 28.39% |
| LLY251219P00760000 | 2024-06-11 9:37AM EDT | 2025-12-19 | 59.57 | 52.00 | 61.80 | 0.00 | - | 1 | 3 | 27.85% |
| LLY260116P00760000 | 2024-06-13 3:20PM EDT | 2026-01-16 | 58.70 | 55.65 | 62.60 | 0.00 | - | 1 | 12 | 27.38% |
| LLY261218P00760000 | 2024-06-14 9:41AM EDT | 2026-12-18 | 79.60 | 75.00 | 84.00 | -3.90 | -4.67% | 1 | 43 | 26.34% |
© 2024 Yahoo. Todos los derechos reservados.