Mercado fechado
BOVESPA
122.031,58 -66,52 (-0,05%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.807,55 -3.371,69 (-6,11%) PETROLEO CRU
74,04 -0,18 (-0,24%) OURO
2.371,30 +2,00 (+0,08%) Bitcoin USD
68.779,88 +1.090,10 (+1,61%)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:780.00
Opções de comprapara7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240607C00780000 | 2024-06-03 2:56PM EDT | 2024-06-07 | 52.25 | 49.35 | 55.05 | +12.43 | +31.22% | 14 | 196 | 58.40% |
| LLY240614C00780000 | 2024-06-03 3:31PM EDT | 2024-06-14 | 54.22 | 53.35 | 57.05 | +9.22 | +20.49% | 2 | 48 | 40.93% |
| LLY240621C00780000 | 2024-06-03 1:04PM EDT | 2024-06-21 | 57.35 | 56.00 | 58.60 | +9.25 | +19.23% | 37 | 1,388 | 35.13% |
| LLY240628C00780000 | 2024-06-03 9:54AM EDT | 2024-06-28 | 57.34 | 58.80 | 62.25 | +10.84 | +23.31% | 4 | 30 | 35.55% |
| LLY240705C00780000 | 2024-06-03 10:59AM EDT | 2024-07-05 | 60.79 | 60.95 | 63.10 | +6.95 | +12.91% | 1 | 7 | 32.54% |
| LLY240712C00780000 | 2024-05-31 11:24AM EDT | 2024-07-12 | 53.63 | 61.30 | 66.50 | 0.00 | - | 1 | 1 | 33.40% |
| LLY240719C00780000 | 2024-06-03 1:31PM EDT | 2024-07-19 | 64.63 | 64.45 | 67.85 | +4.15 | +6.86% | 6 | 404 | 32.15% |
| LLY240816C00780000 | 2024-06-03 3:28PM EDT | 2024-08-16 | 80.61 | 80.00 | 82.25 | +9.61 | +13.54% | 14 | 641 | 36.46% |
| LLY240920C00780000 | 2024-05-30 11:56AM EDT | 2024-09-20 | 78.82 | 88.95 | 90.95 | 0.00 | - | 2 | 186 | 35.35% |
| LLY241018C00780000 | 2024-06-03 3:55PM EDT | 2024-10-18 | 96.20 | 96.15 | 98.20 | +7.80 | +8.82% | 3 | 233 | 35.41% |
| LLY241115C00780000 | 2024-05-30 2:58PM EDT | 2024-11-15 | 95.26 | 102.80 | 107.55 | 0.00 | - | 3 | 18 | 36.79% |
| LLY250117C00780000 | 2024-06-03 2:01PM EDT | 2025-01-17 | 121.05 | 120.05 | 122.70 | +9.18 | +8.21% | 339 | 3,833 | 37.49% |
| LLY250221C00780000 | 2024-05-21 10:45AM EDT | 2025-02-21 | 114.75 | 125.15 | 130.70 | 0.00 | - | - | 30 | 37.94% |
| LLY250321C00780000 | 2024-05-31 10:42AM EDT | 2025-03-21 | 122.00 | 129.75 | 137.35 | 0.00 | - | 1 | 28 | 38.46% |
| LLY250620C00780000 | 2024-05-30 1:43PM EDT | 2025-06-20 | 142.50 | 147.35 | 154.85 | 0.00 | - | 1 | 26 | 39.06% |
| LLY251219C00780000 | 2024-05-28 9:39AM EDT | 2025-12-19 | 164.05 | 176.00 | 183.20 | 0.00 | - | 1 | 46 | 39.50% |
| LLY260116C00780000 | 2024-06-03 9:58AM EDT | 2026-01-16 | 178.00 | 180.00 | 187.15 | +13.10 | +7.94% | 1 | 63 | 39.56% |
| LLY261218C00780000 | 2024-05-24 3:36PM EDT | 2026-12-18 | 212.95 | 221.00 | 227.95 | 0.00 | - | 1 | 15 | 39.94% |
Opções de vendapara7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240607P00780000 | 2024-06-03 3:57PM EDT | 2024-06-07 | 0.37 | 0.35 | 0.47 | -0.58 | -61.05% | 410 | 414 | 34.69% |
| LLY240614P00780000 | 2024-06-03 2:59PM EDT | 2024-06-14 | 2.05 | 1.86 | 2.26 | -1.90 | -48.10% | 31 | 49 | 30.05% |
| LLY240621P00780000 | 2024-06-03 3:46PM EDT | 2024-06-21 | 3.84 | 3.30 | 3.90 | -1.86 | -32.63% | 403 | 1,023 | 27.80% |
| LLY240628P00780000 | 2024-06-03 3:29PM EDT | 2024-06-28 | 5.58 | 5.15 | 5.65 | -3.67 | -39.68% | 47 | 40 | 26.91% |
| LLY240705P00780000 | 2024-06-03 3:59PM EDT | 2024-07-05 | 6.74 | 4.85 | 7.35 | -3.96 | -37.01% | 4 | 14 | 26.36% |
| LLY240712P00780000 | 2024-06-03 10:47AM EDT | 2024-07-12 | 7.55 | 6.45 | 9.60 | -5.67 | -42.89% | 1 | 8 | 26.77% |
| LLY240719P00780000 | 2024-06-03 3:05PM EDT | 2024-07-19 | 9.41 | 9.30 | 10.00 | -5.89 | -38.50% | 59 | 263 | 25.10% |
| LLY240816P00780000 | 2024-06-03 1:03PM EDT | 2024-08-16 | 21.30 | 19.15 | 21.90 | -3.72 | -14.87% | 10 | 265 | 29.56% |
| LLY240920P00780000 | 2024-06-03 1:19PM EDT | 2024-09-20 | 27.15 | 25.95 | 27.30 | -4.35 | -13.81% | 15 | 237 | 27.77% |
| LLY241018P00780000 | 2024-06-03 1:02PM EDT | 2024-10-18 | 31.28 | 30.20 | 31.35 | -2.82 | -8.27% | 16 | 62 | 27.01% |
| LLY241115P00780000 | 2024-06-03 3:15PM EDT | 2024-11-15 | 37.15 | 36.70 | 38.35 | -3.83 | -9.35% | 2 | 5 | 28.08% |
| LLY250117P00780000 | 2024-06-03 12:39PM EDT | 2025-01-17 | 44.90 | 44.95 | 47.30 | -5.07 | -10.15% | 6 | 392 | 27.61% |
| LLY250221P00780000 | 2024-05-30 9:33AM EDT | 2025-02-21 | 57.28 | 49.60 | 54.50 | 0.00 | - | 1 | 5 | 28.48% |
| LLY250321P00780000 | 2024-05-01 3:20PM EDT | 2025-03-21 | 74.15 | 53.00 | 61.00 | 0.00 | - | 1 | 23 | 29.43% |
| LLY250620P00780000 | 2024-05-20 1:12PM EDT | 2025-06-20 | 81.40 | 62.80 | 67.40 | 0.00 | - | 1 | 7 | 27.71% |
| LLY251219P00780000 | 2024-04-30 9:58AM EDT | 2025-12-19 | 95.88 | 79.30 | 87.60 | 0.00 | - | 1 | 1 | 28.04% |
| LLY260116P00780000 | 2024-06-03 1:03PM EDT | 2026-01-16 | 81.01 | 80.00 | 83.95 | -6.89 | -7.84% | 1 | 4 | 26.45% |
| LLY261218P00780000 | 2024-05-15 3:55PM EDT | 2026-12-18 | 101.09 | 97.00 | 106.00 | -16.41 | -13.97% | 1 | 9 | 25.58% |
© 2024 Yahoo. Todos os direitos reservados.