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
61.598,53 -183,04 (-0,30%)
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:810.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00810000 | 2024-06-14 9:35AM EDT | 2024-06-21 | 69.95 | 67.95 | 71.90 | -3.03 | -4.15% | 3 | 860 | 53.91% |
| LLY240628C00810000 | 2024-06-14 3:55PM EDT | 2024-06-28 | 70.12 | 69.50 | 73.85 | +1.36 | +1.98% | 2 | 21 | 42.20% |
| LLY240705C00810000 | 2024-06-14 3:20PM EDT | 2024-07-05 | 73.17 | 69.70 | 75.70 | +5.47 | +8.08% | 6 | 30 | 37.77% |
| LLY240712C00810000 | 2024-06-10 11:24AM EDT | 2024-07-12 | 59.38 | 70.35 | 77.85 | 0.00 | - | 1 | 1 | 35.94% |
| LLY240719C00810000 | 2024-06-14 3:49PM EDT | 2024-07-19 | 78.35 | 75.55 | 78.15 | -2.62 | -3.24% | 13 | 477 | 32.44% |
| LLY240726C00810000 | 2024-06-12 10:06AM EDT | 2024-07-26 | 69.95 | 76.50 | 81.45 | 0.00 | - | - | 1 | 33.48% |
| LLY240816C00810000 | 2024-06-14 3:55PM EDT | 2024-08-16 | 88.25 | 87.65 | 92.00 | +2.10 | +2.44% | 3 | 95 | 36.48% |
| LLY240920C00810000 | 2024-06-14 2:03PM EDT | 2024-09-20 | 98.35 | 96.80 | 101.35 | +0.13 | +0.13% | 12 | 109 | 35.26% |
| LLY241018C00810000 | 2024-06-13 9:31AM EDT | 2024-10-18 | 100.00 | 104.50 | 109.90 | 0.00 | - | 1 | 167 | 35.82% |
| LLY241115C00810000 | 2024-06-14 10:49AM EDT | 2024-11-15 | 116.82 | 115.30 | 120.15 | -4.10 | -3.39% | 18 | 87 | 37.43% |
| LLY250117C00810000 | 2024-06-11 3:28PM EDT | 2025-01-17 | 126.70 | 130.50 | 135.10 | 0.00 | - | 3 | 32 | 37.60% |
| LLY250221C00810000 | 2024-06-11 10:06AM EDT | 2025-02-21 | 126.51 | 136.00 | 141.95 | 0.00 | - | 1 | 17 | 37.46% |
| LLY261218C00810000 | 2024-06-14 2:47PM EDT | 2026-12-18 | 237.72 | 235.00 | 244.00 | +7.72 | +3.36% | 5 | 23 | 39.63% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621P00810000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 0.24 | 0.01 | 0.35 | -0.10 | -29.41% | 127 | 523 | 32.59% |
| LLY240628P00810000 | 2024-06-14 1:05PM EDT | 2024-06-28 | 0.87 | 0.55 | 1.13 | -0.13 | -13.00% | 20 | 320 | 27.61% |
| LLY240705P00810000 | 2024-06-14 10:48AM EDT | 2024-07-05 | 1.76 | 1.26 | 1.96 | -0.56 | -24.14% | 13 | 53 | 25.31% |
| LLY240712P00810000 | 2024-06-14 2:43PM EDT | 2024-07-12 | 2.85 | 1.71 | 3.25 | -0.23 | -7.47% | 4 | 64 | 24.98% |
| LLY240719P00810000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 4.11 | 3.60 | 4.35 | +0.41 | +11.08% | 56 | 743 | 24.31% |
| LLY240726P00810000 | 2024-06-14 3:10PM EDT | 2024-07-26 | 5.12 | 4.55 | 6.45 | -0.03 | -0.58% | 7 | 111 | 25.28% |
| LLY240816P00810000 | 2024-06-14 3:56PM EDT | 2024-08-16 | 13.76 | 12.15 | 14.25 | -0.29 | -2.06% | 7 | 240 | 28.39% |
| LLY240920P00810000 | 2024-06-14 2:06PM EDT | 2024-09-20 | 19.51 | 17.10 | 21.20 | -0.24 | -1.22% | 3 | 73 | 27.59% |
| LLY241018P00810000 | 2024-06-11 1:55PM EDT | 2024-10-18 | 29.10 | 22.55 | 24.75 | 0.00 | - | 8 | 37 | 26.41% |
| LLY241115P00810000 | 2024-06-14 1:23PM EDT | 2024-11-15 | 31.00 | 30.90 | 33.60 | +0.85 | +2.82% | 34 | 24 | 28.45% |
| LLY250117P00810000 | 2024-06-13 3:05PM EDT | 2025-01-17 | 39.40 | 36.80 | 41.45 | 0.00 | - | 8 | 29 | 27.26% |
| LLY250221P00810000 | 2024-06-10 2:28PM EDT | 2025-02-21 | 50.14 | 42.00 | 46.10 | 0.00 | - | 3 | 5 | 27.09% |
© 2024 Yahoo. Todos los derechos reservados.