Mercados españoles cerrados en 4 hrs 17 min
IBEX 35
11.298,30 -1,00 (-0,01%) Euro Stoxx 50
5.051,08 -21,37 (-0,42%) Dólar/Euro
1,0841 -0,0028 (-0,26%) Petróleo Brent
83,45 +0,18 (+0,22%) Oro
2.390,80 +5,30 (+0,22%) Bitcoin EUR
61.107,31 +108,26 (+0,18%)
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:820.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00820000 | 2024-05-16 3:55PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 33 | 1,514 | 25.00% |
| LLY240524C00820000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 0.91 | 0.00 | 0.00 | 0.00 | - | 97 | 144 | 6.25% |
| LLY240531C00820000 | 2024-05-16 1:24PM EDT | 2024-05-31 | 1.78 | 0.00 | 0.00 | 0.00 | - | 19 | 65 | 6.25% |
| LLY240607C00820000 | 2024-05-16 3:53PM EDT | 2024-06-07 | 4.38 | 0.00 | 0.00 | 0.00 | - | 5 | 29 | 6.25% |
| LLY240614C00820000 | 2024-05-16 3:50PM EDT | 2024-06-14 | 7.14 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 6.25% |
| LLY240621C00820000 | 2024-05-16 3:56PM EDT | 2024-06-21 | 9.22 | 0.00 | 0.00 | 0.00 | - | 74 | 839 | 3.13% |
| LLY240628C00820000 | 2024-05-16 2:57PM EDT | 2024-06-28 | 11.34 | 9.90 | 12.00 | -2.72 | -19.35% | 6 | 20 | 27.91% |
| LLY240719C00820000 | 2024-05-16 3:59PM EDT | 2024-07-19 | 16.00 | 0.00 | 0.00 | 0.00 | - | 43 | 317 | 3.13% |
| LLY240816C00820000 | 2024-05-16 3:59PM EDT | 2024-08-16 | 28.50 | 0.00 | 0.00 | 0.00 | - | 8 | 934 | 3.13% |
| LLY240920C00820000 | 2024-05-15 3:39PM EDT | 2024-09-20 | 41.53 | 0.00 | 0.00 | 0.00 | - | 33 | 120 | 1.56% |
| LLY241018C00820000 | 2024-05-16 12:04PM EDT | 2024-10-18 | 45.13 | 0.00 | 0.00 | 0.00 | - | 155 | 187 | 1.56% |
| LLY241115C00820000 | 2024-05-16 12:04PM EDT | 2024-11-15 | 54.06 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 1.56% |
| LLY250117C00820000 | 2024-05-16 3:53PM EDT | 2025-01-17 | 68.07 | 0.00 | 0.00 | 0.00 | - | 15 | 961 | 1.56% |
| LLY250321C00820000 | 2024-05-16 12:06PM EDT | 2025-03-21 | 82.00 | 0.00 | 0.00 | 0.00 | - | 2 | 199 | 1.56% |
| LLY250620C00820000 | 2024-05-14 2:13PM EDT | 2025-06-20 | 89.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 1.56% |
| LLY251219C00820000 | 2024-05-13 10:38AM EDT | 2025-12-19 | 113.75 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 0.78% |
| LLY260116C00820000 | 2024-05-06 2:42PM EDT | 2026-01-16 | 121.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| LLY261218C00820000 | 2024-05-16 11:39AM EDT | 2026-12-18 | 168.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00820000 | 2024-05-16 11:09AM EDT | 2024-05-17 | 43.99 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| LLY240524P00820000 | 2024-05-15 9:53AM EDT | 2024-05-24 | 48.46 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LLY240607P00820000 | 2024-05-16 11:18AM EDT | 2024-06-07 | 46.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240621P00820000 | 2024-05-15 11:29AM EDT | 2024-06-21 | 47.30 | 0.00 | 0.00 | 0.00 | - | 14 | 46 | 0.00% |
| LLY240719P00820000 | 2024-05-10 11:20AM EDT | 2024-07-19 | 62.55 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| LLY240816P00820000 | 2024-04-05 10:16AM EDT | 2024-08-16 | 79.05 | 93.20 | 96.90 | 0.00 | - | 2 | 3 | 43.89% |
| LLY240920P00820000 | 2024-04-30 10:52AM EDT | 2024-09-20 | 72.58 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 0.00% |
| LLY241018P00820000 | 2024-04-30 9:32AM EDT | 2024-10-18 | 76.25 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| LLY250117P00820000 | 2024-05-15 2:19PM EDT | 2025-01-17 | 84.95 | 0.00 | 0.00 | 0.00 | - | 4 | 277 | 0.00% |
| LLY250321P00820000 | 2024-04-30 9:42AM EDT | 2025-03-21 | 98.55 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 0.00% |
| LLY251219P00820000 | 2024-02-23 2:43PM EDT | 2025-12-19 | 128.75 | 126.80 | 132.40 | 0.00 | - | 75 | 75 | 26.65% |
| LLY260116P00820000 | 2024-02-16 1:08PM EDT | 2026-01-16 | 120.64 | 135.75 | 140.50 | 0.00 | - | 2 | 7 | 28.07% |
© 2024 Yahoo. Todos los derechos reservados.