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
61.819,91 +122,06 (+0,20%)
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:900.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00900000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 3.30 | 3.50 | 3.75 | -2.70 | -45.00% | 926 | 2,525 | 25.15% |
| LLY240628C00900000 | 2024-06-14 3:38PM EDT | 2024-06-28 | 8.00 | 7.50 | 10.10 | -3.20 | -28.57% | 35 | 177 | 28.32% |
| LLY240705C00900000 | 2024-06-14 3:38PM EDT | 2024-07-05 | 11.58 | 10.60 | 12.75 | -2.42 | -17.29% | 10 | 149 | 26.32% |
| LLY240712C00900000 | 2024-06-14 3:54PM EDT | 2024-07-12 | 14.47 | 13.45 | 15.55 | -2.78 | -16.12% | 9 | 22 | 25.76% |
| LLY240719C00900000 | 2024-06-14 3:57PM EDT | 2024-07-19 | 17.71 | 18.10 | 20.05 | -4.29 | -19.50% | 187 | 1,118 | 27.33% |
| LLY240726C00900000 | 2024-06-14 3:56PM EDT | 2024-07-26 | 19.85 | 18.95 | 23.30 | -4.50 | -18.48% | 21 | 293 | 27.73% |
| LLY240802C00900000 | 2024-06-13 3:50PM EDT | 2024-08-02 | 25.48 | 20.25 | 26.35 | 0.00 | - | 3 | 3 | 28.08% |
| LLY240816C00900000 | 2024-06-14 3:59PM EDT | 2024-08-16 | 35.62 | 35.75 | 36.55 | -3.78 | -9.59% | 319 | 727 | 31.85% |
| LLY240920C00900000 | 2024-06-14 3:38PM EDT | 2024-09-20 | 46.68 | 46.20 | 46.95 | -0.15 | -0.32% | 26 | 365 | 31.24% |
| LLY241018C00900000 | 2024-06-14 2:45PM EDT | 2024-10-18 | 54.20 | 54.20 | 55.05 | -2.10 | -3.73% | 17 | 503 | 31.47% |
| LLY241115C00900000 | 2024-06-14 2:59PM EDT | 2024-11-15 | 66.50 | 65.65 | 68.20 | -2.85 | -4.11% | 4 | 88 | 34.25% |
| LLY250117C00900000 | 2024-06-14 3:55PM EDT | 2025-01-17 | 80.60 | 81.45 | 85.55 | -4.65 | -5.45% | 26 | 1,588 | 35.26% |
| LLY250221C00900000 | 2024-06-13 12:13PM EDT | 2025-02-21 | 87.90 | 86.85 | 91.80 | 0.00 | - | 6 | 10 | 34.86% |
| LLY250321C00900000 | 2024-06-13 9:52AM EDT | 2025-03-21 | 92.93 | 94.25 | 101.85 | 0.00 | - | 3 | 41 | 36.35% |
| LLY250620C00900000 | 2024-06-14 3:55PM EDT | 2025-06-20 | 116.58 | 112.80 | 120.65 | +1.58 | +1.37% | 4 | 108 | 36.92% |
| LLY251219C00900000 | 2024-06-12 2:06PM EDT | 2025-12-19 | 138.01 | 141.15 | 149.05 | 0.00 | - | 2 | 320 | 36.89% |
| LLY260116C00900000 | 2024-06-13 11:36AM EDT | 2026-01-16 | 149.55 | 146.00 | 153.60 | 0.00 | - | 1 | 141 | 37.03% |
| LLY261218C00900000 | 2024-06-13 3:09PM EDT | 2026-12-18 | 195.34 | 192.00 | 201.00 | 0.00 | - | 4 | 94 | 38.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621P00900000 | 2024-06-13 1:46PM EDT | 2024-06-21 | 22.93 | 23.20 | 26.40 | -3.70 | -13.89% | 1 | 9 | 28.26% |
| LLY240628P00900000 | 2024-06-11 10:26AM EDT | 2024-06-28 | 40.00 | 24.65 | 29.45 | 0.00 | - | - | 2 | 24.63% |
| LLY240705P00900000 | 2024-06-14 12:07PM EDT | 2024-07-05 | 28.20 | 28.30 | 32.55 | -16.00 | -36.20% | 1 | 1 | 24.03% |
| LLY240719P00900000 | 2024-06-14 2:02PM EDT | 2024-07-19 | 35.18 | 34.35 | 36.95 | +2.38 | +7.26% | 48 | 49 | 22.82% |
| LLY240726P00900000 | 2024-06-13 11:29AM EDT | 2024-07-26 | 38.00 | 33.95 | 39.95 | 0.00 | - | 1 | 1 | 23.44% |
| LLY240816P00900000 | 2024-06-14 3:49PM EDT | 2024-08-16 | 48.95 | 48.75 | 49.80 | +0.90 | +1.87% | 13 | 32 | 26.05% |
| LLY240920P00900000 | 2024-06-14 1:55PM EDT | 2024-09-20 | 56.00 | 55.50 | 56.65 | -0.50 | -0.88% | 8 | 64 | 24.66% |
| LLY241018P00900000 | 2024-06-14 3:14PM EDT | 2024-10-18 | 61.35 | 60.25 | 61.30 | +0.20 | +0.33% | 9 | 17 | 24.01% |
| LLY241115P00900000 | 2024-06-14 12:07PM EDT | 2024-11-15 | 67.80 | 67.45 | 71.75 | -2.74 | -3.88% | 10 | 36 | 26.33% |
| LLY250117P00900000 | 2024-06-13 3:57PM EDT | 2025-01-17 | 79.55 | 77.85 | 82.05 | +3.55 | +4.67% | 5 | 116 | 25.98% |
| LLY250221P00900000 | 2024-06-14 11:07AM EDT | 2025-02-21 | 83.90 | 80.55 | 85.95 | -17.10 | -16.93% | 2 | 1 | 25.45% |
| LLY250321P00900000 | 2024-06-14 3:23PM EDT | 2025-03-21 | 88.66 | 86.60 | 92.95 | -38.74 | -30.41% | 6 | 12 | 26.42% |
| LLY250620P00900000 | 2024-06-13 1:56PM EDT | 2025-06-20 | 99.25 | 95.20 | 102.65 | 0.00 | - | 1 | 2 | 25.70% |
| LLY251219P00900000 | 2024-04-02 12:59PM EDT | 2025-12-19 | 183.35 | 175.15 | 182.65 | 0.00 | - | - | 2 | 39.76% |
| LLY260116P00900000 | 2024-06-07 3:32PM EDT | 2026-01-16 | 125.60 | 112.70 | 118.95 | 0.00 | - | 6 | 10 | 24.23% |
| LLY261218P00900000 | 2024-06-13 2:26PM EDT | 2026-12-18 | 135.31 | 135.00 | 144.00 | 0.00 | - | 2 | 20 | 23.82% |
© 2024 Yahoo. Todos los derechos reservados.