Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.707,41 +640,09 (+1,05%)
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:780.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524C00780000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 6.20 | 5.75 | 6.40 | -1.15 | -15.65% | 480 | 188 | 24.90% |
| LLY240531C00780000 | 2024-05-17 3:29PM EDT | 2024-05-31 | 9.38 | 9.15 | 10.20 | -1.87 | -16.62% | 9 | 167 | 24.21% |
| LLY240607C00780000 | 2024-05-17 10:49AM EDT | 2024-06-07 | 15.55 | 12.75 | 14.05 | -0.45 | -2.81% | 5 | 21 | 25.12% |
| LLY240614C00780000 | 2024-05-17 3:51PM EDT | 2024-06-14 | 17.60 | 17.15 | 18.35 | -3.10 | -14.98% | 3 | 27 | 26.87% |
| LLY240621C00780000 | 2024-05-17 3:47PM EDT | 2024-06-21 | 20.35 | 20.05 | 20.75 | -1.70 | -7.71% | 308 | 1,170 | 26.57% |
| LLY240628C00780000 | 2024-05-17 1:45PM EDT | 2024-06-28 | 23.00 | 22.45 | 23.70 | -1.75 | -7.07% | 12 | 19 | 27.10% |
| LLY240719C00780000 | 2024-05-17 3:15PM EDT | 2024-07-19 | 30.05 | 29.75 | 30.70 | -1.05 | -3.38% | 14 | 381 | 27.63% |
| LLY240816C00780000 | 2024-05-17 2:45PM EDT | 2024-08-16 | 44.41 | 43.65 | 44.60 | -2.59 | -5.51% | 11 | 628 | 32.05% |
| LLY240920C00780000 | 2024-05-17 1:57PM EDT | 2024-09-20 | 52.92 | 51.85 | 52.75 | -2.50 | -4.51% | 2 | 190 | 31.75% |
| LLY241018C00780000 | 2024-05-17 3:38PM EDT | 2024-10-18 | 59.60 | 58.65 | 60.20 | -1.40 | -2.30% | 46 | 270 | 32.46% |
| LLY241115C00780000 | 2024-05-15 11:42AM EDT | 2024-11-15 | 75.21 | 68.45 | 69.65 | 0.00 | - | 5 | 14 | 34.22% |
| LLY250117C00780000 | 2024-05-17 3:52PM EDT | 2025-01-17 | 83.30 | 82.45 | 84.30 | -1.35 | -1.59% | 62 | 3,859 | 35.33% |
| LLY250321C00780000 | 2024-05-09 10:30AM EDT | 2025-03-21 | 98.00 | 92.90 | 99.45 | 0.00 | - | 6 | 30 | 36.92% |
| LLY250620C00780000 | 2024-05-10 2:18PM EDT | 2025-06-20 | 108.50 | 109.00 | 114.55 | 0.00 | - | 3 | 21 | 37.18% |
| LLY251219C00780000 | 2024-05-16 1:31PM EDT | 2025-12-19 | 144.35 | 135.40 | 143.95 | 0.00 | - | 5 | 46 | 38.54% |
| LLY260116C00780000 | 2024-05-16 12:05PM EDT | 2026-01-16 | 148.75 | 140.05 | 146.10 | 0.00 | - | 1 | 60 | 38.19% |
| LLY261218C00780000 | 2024-05-15 3:20PM EDT | 2026-12-18 | 189.47 | 178.10 | 186.95 | 0.00 | - | 1 | 18 | 39.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524P00780000 | 2024-05-17 3:22PM EDT | 2024-05-24 | 13.86 | 13.50 | 15.45 | -0.64 | -4.41% | 51 | 80 | 22.51% |
| LLY240531P00780000 | 2024-05-17 1:05PM EDT | 2024-05-31 | 17.65 | 16.70 | 18.25 | +2.85 | +19.26% | 13 | 19 | 20.85% |
| LLY240607P00780000 | 2024-05-17 3:11PM EDT | 2024-06-07 | 20.35 | 19.90 | 21.55 | +1.15 | +5.99% | 3 | 9 | 21.66% |
| LLY240614P00780000 | 2024-05-17 2:52PM EDT | 2024-06-14 | 24.50 | 23.50 | 24.90 | +1.50 | +6.52% | 6 | 23 | 22.77% |
| LLY240621P00780000 | 2024-05-17 3:27PM EDT | 2024-06-21 | 25.23 | 25.45 | 26.50 | -0.85 | -3.26% | 112 | 419 | 22.07% |
| LLY240719P00780000 | 2024-05-17 1:48PM EDT | 2024-07-19 | 32.75 | 32.15 | 33.15 | +1.75 | +5.65% | 4 | 131 | 21.71% |
| LLY240816P00780000 | 2024-05-17 11:33AM EDT | 2024-08-16 | 44.35 | 43.25 | 44.15 | +2.35 | +5.60% | 3 | 46 | 25.25% |
| LLY240920P00780000 | 2024-05-13 3:47PM EDT | 2024-09-20 | 57.15 | 48.40 | 49.30 | 0.00 | - | 135 | 238 | 24.32% |
| LLY241018P00780000 | 2024-05-16 1:24PM EDT | 2024-10-18 | 50.85 | 52.40 | 53.85 | 0.00 | - | 40 | 64 | 24.28% |
| LLY250117P00780000 | 2024-05-15 2:19PM EDT | 2025-01-17 | 63.90 | 67.90 | 69.65 | 0.00 | - | 4 | 389 | 25.53% |
| LLY250221P00780000 | 2024-05-09 11:47AM EDT | 2025-02-21 | 75.00 | 72.20 | 75.45 | 0.00 | - | 6 | 3 | 26.04% |
| LLY250321P00780000 | 2024-05-01 3:20PM EDT | 2025-03-21 | 74.15 | 74.30 | 79.00 | 0.00 | - | 1 | 23 | 26.09% |
| LLY250620P00780000 | 2024-05-15 11:25AM EDT | 2025-06-20 | 82.00 | 82.55 | 88.75 | 0.00 | - | 5 | 6 | 25.97% |
| LLY251219P00780000 | 2024-04-30 9:58AM EDT | 2025-12-19 | 95.88 | 97.60 | 105.00 | 0.00 | - | 1 | 1 | 25.75% |
| LLY260116P00780000 | 2024-05-15 11:41AM EDT | 2026-01-16 | 98.25 | 100.00 | 103.90 | 0.00 | - | 1 | 4 | 24.87% |
| LLY261218P00780000 | 2024-05-15 3:55PM EDT | 2026-12-18 | 117.50 | 117.05 | 127.00 | 0.00 | - | 2 | 9 | 24.70% |
© 2024 Yahoo. Todos los derechos reservados.