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
61.655,81 -112,54 (-0,18%)
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:830.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00830000 | 2024-06-14 3:55PM EDT | 2024-06-21 | 49.00 | 48.30 | 52.40 | +0.60 | +1.24% | 11 | 885 | 43.92% |
| LLY240628C00830000 | 2024-06-13 1:22PM EDT | 2024-06-28 | 50.13 | 50.70 | 53.90 | 0.00 | - | 1 | 42 | 33.50% |
| LLY240705C00830000 | 2024-06-13 10:11AM EDT | 2024-07-05 | 48.80 | 52.95 | 56.90 | 0.00 | - | 1 | 45 | 32.28% |
| LLY240712C00830000 | 2024-06-14 9:40AM EDT | 2024-07-12 | 62.00 | 54.25 | 59.15 | +9.00 | +16.98% | 2 | 6 | 30.91% |
| LLY240719C00830000 | 2024-06-14 3:10PM EDT | 2024-07-19 | 60.73 | 58.35 | 61.00 | -0.78 | -1.27% | 14 | 213 | 29.74% |
| LLY240726C00830000 | 2024-06-07 11:17AM EDT | 2024-07-26 | 43.76 | 58.25 | 65.15 | 0.00 | - | 17 | 17 | 31.39% |
| LLY240816C00830000 | 2024-06-14 11:00AM EDT | 2024-08-16 | 76.00 | 73.40 | 76.95 | -2.00 | -2.56% | 1 | 519 | 34.89% |
| LLY240920C00830000 | 2024-06-14 10:47AM EDT | 2024-09-20 | 87.42 | 83.35 | 87.85 | +10.37 | +13.46% | 9 | 131 | 34.52% |
| LLY241018C00830000 | 2024-06-14 1:49PM EDT | 2024-10-18 | 93.35 | 91.60 | 96.10 | -3.38 | -3.49% | 1 | 36 | 34.76% |
| LLY241115C00830000 | 2024-06-13 3:59PM EDT | 2024-11-15 | 107.84 | 102.15 | 106.50 | 0.00 | - | 1 | 16 | 36.32% |
| LLY250117C00830000 | 2024-06-13 10:36AM EDT | 2025-01-17 | 117.50 | 118.15 | 122.75 | 0.00 | - | 3 | 102 | 36.97% |
| LLY250221C00830000 | 2024-06-10 2:16PM EDT | 2025-02-21 | 115.11 | 123.00 | 130.00 | 0.00 | - | 9 | 65 | 36.94% |
| LLY261218C00830000 | 2024-06-14 3:57PM EDT | 2026-12-18 | 230.00 | 225.00 | 234.00 | +11.50 | +5.26% | 1 | 21 | 39.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621P00830000 | 2024-06-14 2:46PM EDT | 2024-06-21 | 0.60 | 0.50 | 0.70 | 0.00 | - | 113 | 327 | 27.63% |
| LLY240628P00830000 | 2024-06-14 3:10PM EDT | 2024-06-28 | 2.18 | 1.73 | 2.28 | +0.09 | +4.31% | 37 | 74 | 25.10% |
| LLY240705P00830000 | 2024-06-14 2:03PM EDT | 2024-07-05 | 3.62 | 1.82 | 3.80 | +0.32 | +9.70% | 7 | 20 | 23.75% |
| LLY240712P00830000 | 2024-06-14 3:57PM EDT | 2024-07-12 | 5.33 | 0.98 | 7.00 | -3.87 | -42.07% | 42 | 20 | 25.66% |
| LLY240719P00830000 | 2024-06-14 3:58PM EDT | 2024-07-19 | 7.33 | 6.75 | 7.35 | +0.77 | +11.74% | 68 | 330 | 23.33% |
| LLY240726P00830000 | 2024-06-13 3:57PM EDT | 2024-07-26 | 9.25 | 8.20 | 10.40 | +2.35 | +34.06% | 1 | 9 | 24.76% |
| LLY240802P00830000 | 2024-06-13 12:41PM EDT | 2024-08-02 | 12.07 | 8.05 | 13.20 | 0.00 | - | 1 | 1 | 25.68% |
| LLY240816P00830000 | 2024-06-14 3:14PM EDT | 2024-08-16 | 19.16 | 18.55 | 20.15 | -0.19 | -0.98% | 11 | 94 | 28.34% |
| LLY240920P00830000 | 2024-06-14 2:11PM EDT | 2024-09-20 | 24.85 | 24.35 | 26.20 | -5.32 | -17.63% | 100 | 145 | 26.48% |
| LLY241018P00830000 | 2024-06-14 12:45PM EDT | 2024-10-18 | 28.98 | 29.20 | 30.65 | -5.85 | -16.80% | 2 | 15 | 25.75% |
| LLY241115P00830000 | 2024-06-14 11:40AM EDT | 2024-11-15 | 37.10 | 37.30 | 39.50 | -1.25 | -3.26% | 3 | 5 | 27.55% |
| LLY250117P00830000 | 2024-06-11 3:15PM EDT | 2025-01-17 | 51.15 | 46.35 | 48.70 | 0.00 | - | 23 | 122 | 26.87% |
| LLY250221P00830000 | 2024-06-12 9:35AM EDT | 2025-02-21 | 60.00 | 48.00 | 54.45 | 0.00 | - | 3 | 12 | 27.05% |
| LLY261218P00830000 | 2024-06-10 3:50PM EDT | 2026-12-18 | 110.29 | 103.00 | 111.00 | 0.00 | - | 1 | 7 | 24.98% |
© 2024 Yahoo. Todos los derechos reservados.