Mercados españoles cerrados en 7 hrs 24 min
IBEX 35
11.316,50 +17,20 (+0,15%) Euro Stoxx 50
5.057,91 -14,54 (-0,29%) Dólar/Euro
1,0858 -0,0012 (-0,11%) Petróleo Brent
83,64 +0,37 (+0,44%) Oro
2.387,50 +2,00 (+0,08%) Bitcoin EUR
61.010,71 +71,17 (+0,12%)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Precio de ejercicio:750.00
Opciones de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00750000 | 2024-05-16 3:01PM EDT | 2024-05-17 | 25.64 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| LLY240524C00750000 | 2024-05-16 12:12PM EDT | 2024-05-24 | 29.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240531C00750000 | 2024-05-16 12:10PM EDT | 2024-05-31 | 32.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LLY240607C00750000 | 2024-05-15 9:51AM EDT | 2024-06-07 | 32.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY240614C00750000 | 2024-05-16 10:03AM EDT | 2024-06-14 | 41.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240621C00750000 | 2024-05-16 3:05PM EDT | 2024-06-21 | 41.41 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| LLY240628C00750000 | 2024-05-13 1:50PM EDT | 2024-06-28 | 31.78 | 39.10 | 43.75 | 0.00 | - | 5 | 5 | 30.82% |
| LLY240719C00750000 | 2024-05-16 3:59PM EDT | 2024-07-19 | 47.75 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| LLY240816C00750000 | 2024-05-16 1:50PM EDT | 2024-08-16 | 63.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| LLY240920C00750000 | 2024-05-16 3:13PM EDT | 2024-09-20 | 71.73 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LLY241018C00750000 | 2024-05-15 2:29PM EDT | 2024-10-18 | 84.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| LLY241115C00750000 | 2024-05-14 11:17AM EDT | 2024-11-15 | 75.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY250117C00750000 | 2024-05-16 2:46PM EDT | 2025-01-17 | 102.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY250221C00750000 | 2024-05-13 11:51AM EDT | 2025-02-21 | 95.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY250321C00750000 | 2024-05-14 3:51PM EDT | 2025-03-21 | 107.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250620C00750000 | 2024-05-16 3:58PM EDT | 2025-06-20 | 129.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY251219C00750000 | 2024-05-09 12:56PM EDT | 2025-12-19 | 156.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY260116C00750000 | 2024-05-16 10:07AM EDT | 2026-01-16 | 163.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY261218C00750000 | 2024-05-13 1:26PM EDT | 2026-12-18 | 186.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Opciones de ventapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00750000 | 2024-05-16 3:48PM EDT | 2024-05-17 | 0.21 | 0.00 | 0.00 | 0.00 | - | 308 | 0 | 12.50% |
| LLY240524P00750000 | 2024-05-16 3:56PM EDT | 2024-05-24 | 2.48 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 3.13% |
| LLY240531P00750000 | 2024-05-16 3:45PM EDT | 2024-05-31 | 5.27 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
| LLY240607P00750000 | 2024-05-16 3:44PM EDT | 2024-06-07 | 7.75 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| LLY240614P00750000 | 2024-05-16 1:41PM EDT | 2024-06-14 | 9.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| LLY240621P00750000 | 2024-05-16 3:59PM EDT | 2024-06-21 | 12.90 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 1.56% |
| LLY240628P00750000 | 2024-05-16 2:15PM EDT | 2024-06-28 | 13.63 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| LLY240719P00750000 | 2024-05-16 3:59PM EDT | 2024-07-19 | 20.00 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 1.56% |
| LLY240816P00750000 | 2024-05-16 2:22PM EDT | 2024-08-16 | 28.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| LLY240920P00750000 | 2024-05-16 2:35PM EDT | 2024-09-20 | 33.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| LLY241018P00750000 | 2024-05-16 11:23AM EDT | 2024-10-18 | 38.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| LLY241115P00750000 | 2024-05-16 2:27PM EDT | 2024-11-15 | 44.45 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 0.78% |
| LLY250117P00750000 | 2024-05-16 1:49PM EDT | 2025-01-17 | 52.88 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| LLY250221P00750000 | 2024-05-07 2:18PM EDT | 2025-02-21 | 58.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| LLY250321P00750000 | 2024-05-10 3:54PM EDT | 2025-03-21 | 66.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| LLY250620P00750000 | 2024-05-08 12:44PM EDT | 2025-06-20 | 69.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| LLY251219P00750000 | 2024-05-01 2:51PM EDT | 2025-12-19 | 86.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| LLY260116P00750000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 86.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| LLY261218P00750000 | 2024-05-02 1:57PM EDT | 2026-12-18 | 111.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
© 2024 Yahoo. Todos los derechos reservados.