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
61.731,48 -89,11 (-0,14%)
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:860.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00860000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 23.08 | 22.65 | 24.25 | -4.82 | -17.28% | 107 | 782 | 29.23% |
| LLY240628C00860000 | 2024-06-14 3:40PM EDT | 2024-06-28 | 28.40 | 27.35 | 29.00 | -4.60 | -13.94% | 112 | 637 | 27.99% |
| LLY240705C00860000 | 2024-06-14 10:06AM EDT | 2024-07-05 | 33.00 | 29.75 | 32.90 | +3.25 | +10.92% | 8 | 87 | 27.70% |
| LLY240712C00860000 | 2024-06-13 3:58PM EDT | 2024-07-12 | 38.77 | 32.25 | 37.60 | 0.00 | - | 21 | 78 | 29.05% |
| LLY240719C00860000 | 2024-06-14 3:56PM EDT | 2024-07-19 | 37.63 | 37.10 | 39.35 | -5.57 | -12.89% | 34 | 1,154 | 27.60% |
| LLY240726C00860000 | 2024-06-14 3:49PM EDT | 2024-07-26 | 42.30 | 39.50 | 43.90 | -0.70 | -1.63% | 2 | 16 | 29.16% |
| LLY240816C00860000 | 2024-06-14 2:38PM EDT | 2024-08-16 | 55.47 | 54.60 | 57.85 | -4.42 | -7.38% | 42 | 241 | 33.65% |
| LLY240920C00860000 | 2024-06-14 3:40PM EDT | 2024-09-20 | 66.85 | 65.10 | 68.15 | -3.95 | -5.58% | 30 | 221 | 32.74% |
| LLY241018C00860000 | 2024-06-14 10:37AM EDT | 2024-10-18 | 72.35 | 73.65 | 75.90 | -0.65 | -0.89% | 1 | 91 | 32.70% |
| LLY241115C00860000 | 2024-06-12 3:27PM EDT | 2024-11-15 | 80.49 | 85.20 | 88.75 | 0.00 | - | 26 | 41 | 35.34% |
| LLY250117C00860000 | 2024-06-14 3:56PM EDT | 2025-01-17 | 103.32 | 101.35 | 104.95 | -1.98 | -1.88% | 4 | 240 | 35.88% |
| LLY250221C00860000 | 2024-06-13 12:14PM EDT | 2025-02-21 | 107.00 | 106.45 | 113.00 | 0.00 | - | 5 | 11 | 36.12% |
| LLY250321C00860000 | 2024-06-14 11:12AM EDT | 2025-03-21 | 120.70 | 115.15 | 122.00 | +9.15 | +8.20% | 1 | 29 | 37.27% |
| LLY250620C00860000 | 2024-06-14 10:38AM EDT | 2025-06-20 | 135.30 | 132.30 | 141.00 | -0.70 | -0.51% | 1 | 52 | 37.90% |
| LLY251219C00860000 | 2024-06-14 3:55PM EDT | 2025-12-19 | 164.85 | 161.00 | 169.00 | +0.85 | +0.52% | 1 | 134 | 37.75% |
| LLY260116C00860000 | 2024-06-14 1:12PM EDT | 2026-01-16 | 173.00 | 165.15 | 172.05 | +5.00 | +2.98% | 1 | 42 | 37.55% |
| LLY261218C00860000 | 2024-06-13 1:12PM EDT | 2026-12-18 | 212.00 | 210.00 | 219.00 | 0.00 | - | 3 | 6 | 38.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621P00860000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 3.45 | 3.15 | 3.65 | -0.01 | -0.29% | 239 | 273 | 23.32% |
| LLY240628P00860000 | 2024-06-14 3:55PM EDT | 2024-06-28 | 8.00 | 6.40 | 9.35 | +1.55 | +24.03% | 23 | 160 | 25.99% |
| LLY240705P00860000 | 2024-06-14 12:53PM EDT | 2024-07-05 | 9.39 | 9.45 | 11.20 | -1.18 | -11.16% | 2 | 30 | 23.44% |
| LLY240712P00860000 | 2024-06-13 3:58PM EDT | 2024-07-12 | 12.55 | 8.90 | 14.70 | +0.85 | +7.26% | 5 | 21 | 24.12% |
| LLY240719P00860000 | 2024-06-14 3:12PM EDT | 2024-07-19 | 15.28 | 13.80 | 15.55 | +1.11 | +7.83% | 24 | 124 | 22.34% |
| LLY240726P00860000 | 2024-06-14 2:03PM EDT | 2024-07-26 | 17.20 | 16.00 | 19.20 | -0.89 | -4.92% | 2 | 3 | 23.62% |
| LLY240816P00860000 | 2024-06-14 1:08PM EDT | 2024-08-16 | 29.38 | 28.90 | 30.60 | +0.88 | +3.09% | 45 | 153 | 27.40% |
| LLY240920P00860000 | 2024-06-14 10:09AM EDT | 2024-09-20 | 36.73 | 34.70 | 37.70 | -0.82 | -2.18% | 6 | 12 | 25.95% |
| LLY241018P00860000 | 2024-06-14 11:30AM EDT | 2024-10-18 | 40.47 | 40.25 | 42.25 | -2.43 | -5.66% | 2 | 19 | 25.14% |
| LLY241115P00860000 | 2024-06-13 10:41AM EDT | 2024-11-15 | 48.95 | 47.05 | 51.60 | -3.55 | -6.76% | 2 | 6 | 26.94% |
| LLY250117P00860000 | 2024-06-14 10:13AM EDT | 2025-01-17 | 58.50 | 58.20 | 61.05 | -0.20 | -0.34% | 7 | 21 | 26.25% |
| LLY250221P00860000 | 2024-06-11 12:31PM EDT | 2025-02-21 | 71.05 | 60.20 | 66.50 | 0.00 | - | - | 3 | 26.27% |
| LLY250321P00860000 | 2024-06-12 10:32AM EDT | 2025-03-21 | 75.70 | 66.00 | 73.50 | 0.00 | - | - | 2 | 27.25% |
| LLY250620P00860000 | 2024-06-14 2:36PM EDT | 2025-06-20 | 78.86 | 76.40 | 82.80 | +0.86 | +1.10% | 1 | 3 | 26.36% |
| LLY251219P00860000 | 2024-06-13 9:51AM EDT | 2025-12-19 | 98.42 | 91.65 | 97.45 | 0.00 | - | 1 | 7 | 25.07% |
| LLY260116P00860000 | 2024-06-14 1:43PM EDT | 2026-01-16 | 96.86 | 93.90 | 99.85 | -0.41 | -0.42% | 2 | 328 | 25.02% |
| LLY261218P00860000 | 2024-06-12 12:34PM EDT | 2026-12-18 | 123.52 | 116.00 | 125.00 | 0.00 | - | 2 | 3 | 24.57% |
© 2024 Yahoo. Todos los derechos reservados.