Mercados españoles cerrados en 4 hrs 19 min
IBEX 35
11.035,10 +75,60 (+0,69%) Euro Stoxx 50
4.911,76 +31,34 (+0,64%) Dólar/Euro
1,0717 -0,0018 (-0,17%) Petróleo Brent
84,13 -0,12 (-0,14%) Oro
2.323,30 -5,70 (-0,24%) Bitcoin EUR
61.095,62 -446,14 (-0,72%)
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: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 | 2024-06-17 3:59PM EDT | 2024-06-21 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1,155 | 2,592 | 3.13% |
| LLY240628C00900000 | 2024-06-17 3:59PM EDT | 2024-06-28 | 9.70 | 0.00 | 0.00 | 0.00 | - | 165 | 220 | 1.56% |
| LLY240705C00900000 | 2024-06-17 3:11PM EDT | 2024-07-05 | 14.70 | 0.00 | 0.00 | 0.00 | - | 46 | 180 | 1.56% |
| LLY240712C00900000 | 2024-06-17 2:41PM EDT | 2024-07-12 | 18.25 | 0.00 | 0.00 | 0.00 | - | 7 | 28 | 1.56% |
| LLY240719C00900000 | 2024-06-17 3:57PM EDT | 2024-07-19 | 20.65 | 0.00 | 0.00 | 0.00 | - | 560 | 1,305 | 1.56% |
| LLY240726C00900000 | 2024-06-17 3:16PM EDT | 2024-07-26 | 26.10 | 0.00 | 0.00 | 0.00 | - | 25 | 305 | 1.56% |
| LLY240802C00900000 | 2024-06-17 12:50PM EDT | 2024-08-02 | 27.85 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.78% |
| LLY240816C00900000 | 2024-06-17 3:55PM EDT | 2024-08-16 | 39.72 | 0.00 | 0.00 | 0.00 | - | 697 | 1,066 | 0.78% |
| LLY240920C00900000 | 2024-06-17 3:18PM EDT | 2024-09-20 | 52.62 | 0.00 | 0.00 | 0.00 | - | 153 | 477 | 0.78% |
| LLY241018C00900000 | 2024-06-17 3:36PM EDT | 2024-10-18 | 59.57 | 0.00 | 0.00 | 0.00 | - | 66 | 517 | 0.78% |
| LLY241115C00900000 | 2024-06-17 10:03AM EDT | 2024-11-15 | 69.60 | 0.00 | 0.00 | 0.00 | - | 3 | 92 | 0.78% |
| LLY250117C00900000 | 2024-06-17 3:51PM EDT | 2025-01-17 | 87.40 | 0.00 | 0.00 | 0.00 | - | 29 | 1,576 | 0.39% |
| LLY250221C00900000 | 2024-06-17 11:56AM EDT | 2025-02-21 | 93.62 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.39% |
| LLY250321C00900000 | 2024-06-17 10:37AM EDT | 2025-03-21 | 100.00 | 0.00 | 0.00 | 0.00 | - | 5 | 45 | 0.39% |
| LLY250620C00900000 | 2024-06-17 1:58PM EDT | 2025-06-20 | 122.87 | 0.00 | 0.00 | 0.00 | - | 22 | 125 | 0.39% |
| LLY251219C00900000 | 2024-06-17 2:37PM EDT | 2025-12-19 | 152.12 | 0.00 | 0.00 | 0.00 | - | 12 | 312 | 0.39% |
| LLY260116C00900000 | 2024-06-17 2:49PM EDT | 2026-01-16 | 155.55 | 0.00 | 0.00 | 0.00 | - | 4 | 140 | 0.39% |
| LLY261218C00900000 | 2024-06-17 3:31PM EDT | 2026-12-18 | 203.64 | 0.00 | 0.00 | 0.00 | - | 23 | 86 | 0.20% |
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 | 2024-06-17 3:59PM EDT | 2024-06-21 | 17.75 | 0.00 | 0.00 | 0.00 | - | 25 | 12 | 0.00% |
| LLY240628P00900000 | 2024-06-17 11:07AM EDT | 2024-06-28 | 23.15 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| LLY240705P00900000 | 2024-06-17 2:25PM EDT | 2024-07-05 | 22.90 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| LLY240712P00900000 | 2024-06-17 1:03PM EDT | 2024-07-12 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| LLY240719P00900000 | 2024-06-17 3:59PM EDT | 2024-07-19 | 30.40 | 0.00 | 0.00 | 0.00 | - | 25 | 85 | 0.00% |
| LLY240726P00900000 | 2024-06-17 1:37PM EDT | 2024-07-26 | 30.72 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LLY240816P00900000 | 2024-06-17 11:56AM EDT | 2024-08-16 | 46.70 | 0.00 | 0.00 | 0.00 | - | 11 | 43 | 0.00% |
| LLY240920P00900000 | 2024-06-17 3:02PM EDT | 2024-09-20 | 52.10 | 0.00 | 0.00 | 0.00 | - | 103 | 166 | 0.00% |
| LLY241018P00900000 | 2024-06-17 1:02PM EDT | 2024-10-18 | 56.13 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 0.00% |
| LLY241115P00900000 | 2024-06-17 11:51AM EDT | 2024-11-15 | 67.05 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| LLY250117P00900000 | 2024-06-17 2:00PM EDT | 2025-01-17 | 75.55 | 0.00 | 0.00 | 0.00 | - | 10 | 127 | 0.00% |
| LLY250221P00900000 | 2024-06-17 2:09PM EDT | 2025-02-21 | 80.24 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| LLY250321P00900000 | 2024-06-14 3:23PM EDT | 2025-03-21 | 88.66 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 0.00% |
| LLY250620P00900000 | 2024-06-13 1:56PM EDT | 2025-06-20 | 99.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LLY251219P00900000 | 2024-04-02 12:59PM EDT | 2025-12-19 | 183.35 | 175.15 | 182.65 | 0.00 | - | - | 2 | 40.48% |
| LLY260116P00900000 | 2024-06-07 3:32PM EDT | 2026-01-16 | 125.60 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.00% |
| LLY261218P00900000 | 2024-06-13 2:26PM EDT | 2026-12-18 | 135.31 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.