Mercados españoles cerrados en 4 hrs 3 min
IBEX 35
11.023,80 +64,30 (+0,59%) Euro Stoxx 50
4.903,87 +23,45 (+0,48%) Dólar/Euro
1,0719 -0,0016 (-0,15%) Petróleo Brent
84,25 0,00 (0,00%) Oro
2.323,70 -5,30 (-0,23%) Bitcoin EUR
60.860,30 -599,91 (-0,98%)
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:800.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00800000 | 2024-06-17 3:25PM EDT | 2024-06-21 | 89.96 | 0.00 | 0.00 | 0.00 | - | 41 | 1,312 | 0.00% |
| LLY240628C00800000 | 2024-06-17 12:42PM EDT | 2024-06-28 | 89.50 | 0.00 | 0.00 | 0.00 | - | 47 | 224 | 0.00% |
| LLY240705C00800000 | 2024-06-17 9:49AM EDT | 2024-07-05 | 83.23 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| LLY240712C00800000 | 2024-06-17 3:52PM EDT | 2024-07-12 | 91.00 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| LLY240719C00800000 | 2024-06-17 3:44PM EDT | 2024-07-19 | 94.14 | 0.00 | 0.00 | 0.00 | - | 9 | 484 | 0.00% |
| LLY240726C00800000 | 2024-06-12 1:02PM EDT | 2024-07-26 | 78.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| LLY240802C00800000 | 2024-06-17 11:04AM EDT | 2024-08-02 | 94.61 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| LLY240816C00800000 | 2024-06-17 3:54PM EDT | 2024-08-16 | 104.19 | 0.00 | 0.00 | 0.00 | - | 5 | 418 | 0.00% |
| LLY240920C00800000 | 2024-06-17 12:53PM EDT | 2024-09-20 | 113.45 | 0.00 | 0.00 | 0.00 | - | 6 | 703 | 0.00% |
| LLY241018C00800000 | 2024-06-17 3:09PM EDT | 2024-10-18 | 121.80 | 0.00 | 0.00 | 0.00 | - | 15 | 222 | 0.00% |
| LLY241115C00800000 | 2024-06-17 12:58PM EDT | 2024-11-15 | 132.01 | 0.00 | 0.00 | 0.00 | - | 44 | 132 | 0.00% |
| LLY250117C00800000 | 2024-06-17 3:30PM EDT | 2025-01-17 | 147.00 | 0.00 | 0.00 | 0.00 | - | 11 | 799 | 0.00% |
| LLY250221C00800000 | 2024-06-12 2:32PM EDT | 2025-02-21 | 136.80 | 0.00 | 0.00 | 0.00 | - | 17 | 47 | 0.00% |
| LLY250321C00800000 | 2024-06-14 11:39AM EDT | 2025-03-21 | 155.94 | 0.00 | 0.00 | 0.00 | - | 1 | 162 | 0.00% |
| LLY250620C00800000 | 2024-06-11 2:43PM EDT | 2025-06-20 | 165.13 | 0.00 | 0.00 | 0.00 | - | 5 | 241 | 0.00% |
| LLY251219C00800000 | 2024-06-12 9:57AM EDT | 2025-12-19 | 186.00 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 0.00% |
| LLY260116C00800000 | 2024-06-17 1:02PM EDT | 2026-01-16 | 210.00 | 0.00 | 0.00 | 0.00 | - | 12 | 264 | 0.00% |
| LLY261218C00800000 | 2024-06-14 10:56AM EDT | 2026-12-18 | 245.00 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621P00800000 | 2024-06-17 3:23PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 32 | 680 | 25.00% |
| LLY240628P00800000 | 2024-06-17 3:49PM EDT | 2024-06-28 | 0.30 | 0.00 | 0.00 | 0.00 | - | 21 | 307 | 12.50% |
| LLY240705P00800000 | 2024-06-17 12:45PM EDT | 2024-07-05 | 0.85 | 0.00 | 0.00 | 0.00 | - | 13 | 68 | 12.50% |
| LLY240712P00800000 | 2024-06-17 12:29PM EDT | 2024-07-12 | 1.47 | 0.00 | 0.00 | 0.00 | - | 4 | 54 | 6.25% |
| LLY240719P00800000 | 2024-06-17 3:49PM EDT | 2024-07-19 | 2.40 | 0.00 | 0.00 | 0.00 | - | 304 | 828 | 6.25% |
| LLY240726P00800000 | 2024-06-17 1:48PM EDT | 2024-07-26 | 2.88 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 6.25% |
| LLY240802P00800000 | 2024-06-17 2:31PM EDT | 2024-08-02 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 6.25% |
| LLY240816P00800000 | 2024-06-17 3:48PM EDT | 2024-08-16 | 10.80 | 0.00 | 0.00 | 0.00 | - | 92 | 521 | 6.25% |
| LLY240920P00800000 | 2024-06-17 3:52PM EDT | 2024-09-20 | 15.70 | 0.00 | 0.00 | 0.00 | - | 16 | 974 | 3.13% |
| LLY241018P00800000 | 2024-06-17 1:13PM EDT | 2024-10-18 | 18.19 | 0.00 | 0.00 | 0.00 | - | 9 | 265 | 3.13% |
| LLY241115P00800000 | 2024-06-17 1:09PM EDT | 2024-11-15 | 26.00 | 0.00 | 0.00 | 0.00 | - | 19 | 106 | 3.13% |
| LLY250117P00800000 | 2024-06-17 1:54PM EDT | 2025-01-17 | 35.00 | 0.00 | 0.00 | 0.00 | - | 12 | 569 | 3.13% |
| LLY250221P00800000 | 2024-06-11 3:42PM EDT | 2025-02-21 | 45.40 | 0.00 | 0.00 | 0.00 | - | 21 | 112 | 3.13% |
| LLY250321P00800000 | 2024-06-17 2:48PM EDT | 2025-03-21 | 44.28 | 0.00 | 0.00 | 0.00 | - | 6 | 324 | 3.13% |
| LLY250620P00800000 | 2024-06-17 11:25AM EDT | 2025-06-20 | 54.30 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 1.56% |
| LLY251219P00800000 | 2024-06-17 1:09PM EDT | 2025-12-19 | 67.50 | 0.00 | 0.00 | 0.00 | - | 9 | 20 | 1.56% |
| LLY260116P00800000 | 2024-06-11 9:47AM EDT | 2026-01-16 | 78.75 | 0.00 | 0.00 | 0.00 | - | 1 | 912 | 1.56% |
| LLY261218P00800000 | 2024-06-17 9:57AM EDT | 2026-12-18 | 92.00 | 0.00 | 0.00 | 0.00 | - | 4 | 955 | 1.56% |
© 2024 Yahoo. Todos los derechos reservados.