Mercados españoles abiertos en 6 hrs 3 min
S&P 500
5.303,27 +6,17 (+0,12%) Nasdaq
16.685,97 -12,33 (-0,07%) NIKKEI 225
39.149,05 +361,67 (+0,93%) Dólar/Euro
1,0878 +0,0006 (+0,05%) Petróleo Brent
83,86 -0,12 (-0,14%) Bitcoin EUR
61.090,01 -420,00 (-0,68%)
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:590.00
Opciones de comprapara24 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240607C00590000 | 2024-05-03 2:20PM EDT | 2024-06-07 | 154.02 | 181.00 | 183.75 | 0.00 | - | 1 | 1 | 71.57% |
| LLY240621C00590000 | 2024-05-15 10:40AM EDT | 2024-06-21 | 192.00 | 182.50 | 184.95 | 0.00 | - | 30 | 244 | 59.88% |
| LLY240719C00590000 | 2024-05-13 2:05PM EDT | 2024-07-19 | 172.34 | 186.05 | 187.85 | 0.00 | - | 11 | 134 | 51.51% |
| LLY240816C00590000 | 2024-05-10 1:01PM EDT | 2024-08-16 | 184.69 | 189.80 | 191.80 | 0.00 | - | 3 | 4 | 49.91% |
| LLY240920C00590000 | 2024-05-14 2:21PM EDT | 2024-09-20 | 186.19 | 193.70 | 195.50 | 0.00 | - | 2 | 147 | 46.33% |
| LLY250117C00590000 | 2024-05-16 10:00AM EDT | 2025-01-17 | 221.00 | 210.60 | 212.85 | 0.00 | - | 1 | 179 | 44.56% |
| LLY250321C00590000 | 2024-05-10 12:54PM EDT | 2025-03-21 | 214.27 | 214.20 | 222.10 | 0.00 | - | 2 | 3 | 44.57% |
| LLY251219C00590000 | 2024-05-10 2:51PM EDT | 2025-12-19 | 244.98 | 248.30 | 255.95 | 0.00 | - | 1 | 90 | 44.41% |
| LLY260116C00590000 | 2024-03-11 9:31AM EDT | 2026-01-16 | 243.00 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| LLY261218C00590000 | 2024-03-14 10:34AM EDT | 2026-12-18 | 273.81 | 269.00 | 277.00 | 0.00 | - | 1 | 5 | 40.41% |
Opciones de ventapara24 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524P00590000 | 2024-05-01 2:06PM EDT | 2024-05-24 | 0.70 | 0.00 | 0.31 | 0.00 | - | 2 | 2 | 91.80% |
| LLY240614P00590000 | 2024-05-03 3:50PM EDT | 2024-06-14 | 2.30 | 0.00 | 0.34 | 0.00 | - | 1 | 1 | 44.39% |
| LLY240621P00590000 | 2024-05-15 9:50AM EDT | 2024-06-21 | 0.22 | 0.04 | 0.41 | 0.00 | - | 12 | 127 | 40.43% |
| LLY240628P00590000 | 2024-05-10 3:05PM EDT | 2024-06-28 | 1.14 | 0.00 | 0.53 | 0.00 | - | - | 1 | 38.09% |
| LLY240719P00590000 | 2024-05-15 1:32PM EDT | 2024-07-19 | 0.58 | 0.26 | 0.68 | 0.00 | - | 1 | 101 | 32.01% |
| LLY240816P00590000 | 2024-05-17 10:25AM EDT | 2024-08-16 | 2.27 | 1.77 | 2.53 | -0.58 | -20.35% | 12 | 26 | 33.51% |
| LLY240920P00590000 | 2024-05-17 2:30PM EDT | 2024-09-20 | 3.53 | 3.30 | 3.70 | +0.34 | +10.66% | 5 | 417 | 30.85% |
| LLY241115P00590000 | 2024-05-10 10:53AM EDT | 2024-11-15 | 8.51 | 7.05 | 8.10 | 0.00 | - | - | 4 | 31.32% |
| LLY250117P00590000 | 2024-05-17 10:21AM EDT | 2025-01-17 | 11.45 | 10.80 | 11.80 | -0.75 | -6.15% | 14 | 659 | 30.22% |
| LLY250221P00590000 | 2024-05-15 12:31PM EDT | 2025-02-21 | 13.47 | 13.40 | 15.50 | 0.00 | - | 2 | 2 | 30.96% |
| LLY250321P00590000 | 2024-05-10 2:15PM EDT | 2025-03-21 | 16.60 | 14.60 | 16.25 | 0.00 | - | 1 | 2 | 30.01% |
| LLY250620P00590000 | 2024-04-09 9:42AM EDT | 2025-06-20 | 27.75 | 19.55 | 24.45 | 0.00 | - | 3 | 12 | 30.76% |
| LLY251219P00590000 | 2024-04-22 11:16AM EDT | 2025-12-19 | 45.14 | 31.25 | 37.35 | 0.00 | - | 1 | 5 | 30.63% |
| LLY260116P00590000 | 2024-05-07 3:37PM EDT | 2026-01-16 | 34.16 | 32.85 | 36.75 | 0.00 | - | 1 | 60 | 29.69% |
| LLY261218P00590000 | 2024-04-30 9:52AM EDT | 2026-12-18 | 48.89 | 45.05 | 52.75 | 0.00 | - | 2 | 21 | 28.46% |
© 2024 Yahoo. Todos los derechos reservados.