Mercados españoles cerrados en 4 hrs 5 min
IBEX 35
11.026,20 +66,70 (+0,61%) Euro Stoxx 50
4.904,95 +24,53 (+0,50%) Dólar/Euro
1,0719 -0,0016 (-0,15%) Petróleo Brent
84,23 -0,02 (-0,02%) Oro
2.323,50 -5,50 (-0,24%) Bitcoin EUR
60.908,36 -535,82 (-0,87%)
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:840.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00840000 | 2024-06-17 3:08PM EDT | 2024-06-21 | 49.98 | 0.00 | 0.00 | 0.00 | - | 37 | 797 | 0.00% |
| LLY240628C00840000 | 2024-06-17 12:08PM EDT | 2024-06-28 | 49.50 | 0.00 | 0.00 | 0.00 | - | 3 | 58 | 0.00% |
| LLY240705C00840000 | 2024-06-17 3:05PM EDT | 2024-07-05 | 54.36 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| LLY240712C00840000 | 2024-06-17 3:03PM EDT | 2024-07-12 | 56.50 | 0.00 | 0.00 | 0.00 | - | 15 | 35 | 0.00% |
| LLY240719C00840000 | 2024-06-17 1:32PM EDT | 2024-07-19 | 61.39 | 0.00 | 0.00 | 0.00 | - | 11 | 737 | 0.00% |
| LLY240726C00840000 | 2024-06-12 11:19AM EDT | 2024-07-26 | 48.40 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| LLY240816C00840000 | 2024-06-17 10:24AM EDT | 2024-08-16 | 70.88 | 0.00 | 0.00 | 0.00 | - | 3 | 730 | 0.00% |
| LLY240920C00840000 | 2024-06-17 2:05PM EDT | 2024-09-20 | 84.77 | 0.00 | 0.00 | 0.00 | - | 11 | 463 | 0.00% |
| LLY241018C00840000 | 2024-06-17 2:11PM EDT | 2024-10-18 | 93.22 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 0.00% |
| LLY241115C00840000 | 2024-06-17 12:13PM EDT | 2024-11-15 | 103.94 | 0.00 | 0.00 | 0.00 | - | 4 | 42 | 0.00% |
| LLY250117C00840000 | 2024-06-17 2:29PM EDT | 2025-01-17 | 122.40 | 0.00 | 0.00 | 0.00 | - | 3 | 441 | 0.00% |
| LLY250221C00840000 | 2024-06-13 12:15PM EDT | 2025-02-21 | 118.38 | 0.00 | 0.00 | 0.00 | - | 13 | 41 | 0.00% |
| LLY250321C00840000 | 2024-06-17 3:41PM EDT | 2025-03-21 | 136.55 | 0.00 | 0.00 | 0.00 | - | 4 | 71 | 0.00% |
| LLY250620C00840000 | 2024-06-17 11:22AM EDT | 2025-06-20 | 150.70 | 0.00 | 0.00 | 0.00 | - | 1 | 277 | 0.00% |
| LLY251219C00840000 | 2024-06-13 11:38AM EDT | 2025-12-19 | 175.70 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 0.00% |
| LLY260116C00840000 | 2024-06-13 10:31AM EDT | 2026-01-16 | 180.02 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| LLY261218C00840000 | 2024-06-17 11:45AM EDT | 2026-12-18 | 227.40 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621P00840000 | 2024-06-17 3:12PM EDT | 2024-06-21 | 0.33 | 0.00 | 0.00 | 0.00 | - | 71 | 545 | 12.50% |
| LLY240628P00840000 | 2024-06-17 3:47PM EDT | 2024-06-28 | 2.08 | 0.00 | 0.00 | 0.00 | - | 211 | 265 | 6.25% |
| LLY240705P00840000 | 2024-06-17 3:03PM EDT | 2024-07-05 | 3.38 | 0.00 | 0.00 | 0.00 | - | 9 | 50 | 6.25% |
| LLY240712P00840000 | 2024-06-17 3:53PM EDT | 2024-07-12 | 5.36 | 0.00 | 0.00 | 0.00 | - | 9 | 20 | 3.13% |
| LLY240719P00840000 | 2024-06-17 3:57PM EDT | 2024-07-19 | 7.55 | 0.00 | 0.00 | 0.00 | - | 110 | 196 | 3.13% |
| LLY240726P00840000 | 2024-06-13 3:57PM EDT | 2024-07-26 | 9.03 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 3.13% |
| LLY240802P00840000 | 2024-06-13 3:54PM EDT | 2024-08-02 | 11.40 | 0.00 | 0.00 | 0.00 | - | 103 | 100 | 3.13% |
| LLY240816P00840000 | 2024-06-17 2:24PM EDT | 2024-08-16 | 19.55 | 0.00 | 0.00 | 0.00 | - | 20 | 156 | 3.13% |
| LLY240920P00840000 | 2024-06-14 3:55PM EDT | 2024-09-20 | 29.25 | 0.00 | 0.00 | 0.00 | - | 7 | 154 | 1.56% |
| LLY241018P00840000 | 2024-06-14 12:15PM EDT | 2024-10-18 | 32.62 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 1.56% |
| LLY241115P00840000 | 2024-06-17 12:29PM EDT | 2024-11-15 | 38.95 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 1.56% |
| LLY250117P00840000 | 2024-06-17 9:50AM EDT | 2025-01-17 | 51.20 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 1.56% |
| LLY250221P00840000 | 2024-06-11 10:08AM EDT | 2025-02-21 | 62.52 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 1.56% |
| LLY250321P00840000 | 2024-06-12 2:00PM EDT | 2025-03-21 | 67.20 | 0.00 | 0.00 | 0.00 | - | 47 | 79 | 1.56% |
| LLY250620P00840000 | 2024-06-13 3:05PM EDT | 2025-06-20 | 70.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.78% |
| LLY251219P00840000 | 2024-02-12 11:28AM EDT | 2025-12-19 | 151.94 | 145.35 | 152.65 | 0.00 | - | - | 1 | 41.73% |
| LLY260116P00840000 | 2024-06-17 1:04PM EDT | 2026-01-16 | 85.25 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.78% |
© 2024 Yahoo. Todos los derechos reservados.