Mercado fechado
BOVESPA
124.307,83 +1.666,53 (+1,36%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.310,96 -157,05 (-0,30%) PETROLEO CRU
82,06 +0,32 (+0,39%) OURO
2.330,90 -5,70 (-0,24%) Bitcoin USD
62.093,25 +1.062,91 (+1,74%)
Eli Lilly and Company (LLY)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:500.00
Opções de comprapara28 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240628C00500000 | 2024-06-21 2:41PM EDT | 2024-06-28 | 384.94 | 404.00 | 412.70 | 0.00 | - | 1 | 1 | 651.81% |
| LLY240719C00500000 | 2024-05-15 10:32AM EDT | 2024-07-19 | 279.92 | 378.60 | 383.55 | 0.00 | - | 1 | 85 | 0.00% |
| LLY240726C00500000 | 2024-06-11 11:27AM EDT | 2024-07-26 | 365.00 | 407.00 | 415.00 | 0.00 | - | - | 1 | 108.50% |
| LLY240816C00500000 | 2024-06-26 3:23PM EDT | 2024-08-16 | 407.00 | 410.25 | 415.70 | 0.00 | - | 1 | 6 | 93.42% |
| LLY240920C00500000 | 2024-06-06 2:55PM EDT | 2024-09-20 | 344.09 | 411.00 | 419.15 | 0.00 | - | 1 | 13 | 78.10% |
| LLY241018C00500000 | 2024-05-14 3:55PM EDT | 2024-10-18 | 275.32 | 388.25 | 397.75 | 0.00 | - | 42 | 9 | 0.00% |
| LLY241115C00500000 | 2024-06-12 9:38AM EDT | 2024-11-15 | 369.24 | 415.00 | 424.40 | 0.00 | - | 1 | 163 | 69.11% |
| LLY250117C00500000 | 2024-06-24 12:35PM EDT | 2025-01-17 | 418.20 | 420.00 | 428.00 | 0.00 | - | 7 | 515 | 62.77% |
| LLY250221C00500000 | 2024-06-20 10:06AM EDT | 2025-02-21 | 416.00 | 422.00 | 430.00 | 0.00 | - | - | 0 | 60.06% |
| LLY250321C00500000 | 2024-04-19 12:13PM EDT | 2025-03-21 | 259.96 | 291.00 | 299.95 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250620C00500000 | 2024-06-24 11:47AM EDT | 2025-06-20 | 424.55 | 430.00 | 439.00 | 0.00 | - | 1 | 2 | 55.50% |
| LLY251219C00500000 | 2024-06-07 10:15AM EDT | 2025-12-19 | 390.65 | 442.00 | 451.00 | 0.00 | - | 3 | 66 | 51.60% |
| LLY260116C00500000 | 2024-06-18 1:01PM EDT | 2026-01-16 | 429.75 | 444.00 | 453.00 | 0.00 | - | 8 | 59 | 51.29% |
| LLY261218C00500000 | 2024-06-20 12:15PM EDT | 2026-12-18 | 458.00 | 462.00 | 471.00 | 0.00 | - | 1 | 18 | 48.78% |
Opções de vendapara28 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240719P00500000 | 2024-06-26 9:52AM EDT | 2024-07-19 | 0.04 | 0.01 | 0.03 | 0.00 | - | 5 | 158 | 75.00% |
| LLY240816P00500000 | 2024-06-24 1:16PM EDT | 2024-08-16 | 0.05 | 0.02 | 3.90 | 0.00 | - | 1 | 26 | 82.65% |
| LLY240920P00500000 | 2024-06-25 11:09AM EDT | 2024-09-20 | 0.20 | 0.01 | 0.99 | 0.00 | - | 4 | 199 | 52.22% |
| LLY241018P00500000 | 2024-06-24 3:58PM EDT | 2024-10-18 | 0.32 | 0.01 | 4.10 | 0.00 | - | 2 | 34 | 55.41% |
| LLY241115P00500000 | 2024-06-07 2:01PM EDT | 2024-11-15 | 0.85 | 0.01 | 4.80 | 0.00 | - | 2 | 2 | 50.92% |
| LLY250117P00500000 | 2024-06-27 1:19PM EDT | 2025-01-17 | 1.24 | 1.00 | 1.34 | -0.14 | -10.14% | 11 | 1,385 | 38.56% |
| LLY250321P00500000 | 2024-06-24 3:56PM EDT | 2025-03-21 | 2.53 | 0.01 | 5.00 | 0.00 | - | 1 | 105 | 42.40% |
| LLY250620P00500000 | 2024-06-25 3:15PM EDT | 2025-06-20 | 3.97 | 3.75 | 10.00 | 0.00 | - | 3 | 107 | 42.72% |
| LLY251219P00500000 | 2024-06-24 12:33PM EDT | 2025-12-19 | 8.00 | 2.40 | 11.00 | 0.00 | - | 16 | 146 | 35.62% |
| LLY260116P00500000 | 2024-06-27 12:54PM EDT | 2026-01-16 | 8.40 | 7.00 | 9.30 | -1.10 | -11.58% | 1 | 160 | 33.33% |
| LLY261218P00500000 | 2024-06-26 1:35PM EDT | 2026-12-18 | 16.90 | 9.00 | 18.00 | +1.26 | +8.06% | 2 | 116 | 31.44% |
© 2024 Yahoo. Todos os direitos reservados.