Mercado fechará em 6 h 43 min
BOVESPA
121.927,85 -103,73 (-0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.807,55 0,00 (0,00%) PETROLEO CRU
72,96 -1,26 (-1,70%) OURO
2.353,20 -16,10 (-0,68%) Bitcoin USD
69.198,13 -393,23 (-0,57%)
Eli Lilly and Company (LLY)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:830.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240607C00830000 | 2024-06-03 3:59PM EDT | 2024-06-07 | 10.99 | 0.00 | 0.00 | 0.00 | - | 951 | 541 | 0.00% |
| LLY240614C00830000 | 2024-06-03 3:54PM EDT | 2024-06-14 | 17.03 | 0.00 | 0.00 | 0.00 | - | 273 | 160 | 0.00% |
| LLY240621C00830000 | 2024-06-03 3:43PM EDT | 2024-06-21 | 20.08 | 0.00 | 0.00 | 0.00 | - | 257 | 902 | 0.00% |
| LLY240628C00830000 | 2024-06-03 3:26PM EDT | 2024-06-28 | 25.33 | 0.00 | 0.00 | 0.00 | - | 23 | 33 | 0.00% |
| LLY240705C00830000 | 2024-06-03 3:58PM EDT | 2024-07-05 | 27.70 | 0.00 | 0.00 | 0.00 | - | 27 | 34 | 0.00% |
| LLY240712C00830000 | 2024-06-03 3:39PM EDT | 2024-07-12 | 30.29 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| LLY240719C00830000 | 2024-06-03 3:37PM EDT | 2024-07-19 | 33.33 | 0.00 | 0.00 | 0.00 | - | 117 | 261 | 0.00% |
| LLY240816C00830000 | 2024-06-03 3:48PM EDT | 2024-08-16 | 49.38 | 0.00 | 0.00 | 0.00 | - | 35 | 542 | 0.00% |
| LLY240920C00830000 | 2024-06-03 3:35PM EDT | 2024-09-20 | 60.06 | 0.00 | 0.00 | 0.00 | - | 40 | 131 | 0.00% |
| LLY241018C00830000 | 2024-06-03 1:04PM EDT | 2024-10-18 | 67.81 | 0.00 | 0.00 | 0.00 | - | 7 | 37 | 0.00% |
| LLY241115C00830000 | 2024-06-03 11:56AM EDT | 2024-11-15 | 77.83 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| LLY250117C00830000 | 2024-06-03 10:58AM EDT | 2025-01-17 | 92.00 | 0.00 | 0.00 | 0.00 | - | 6 | 103 | 0.00% |
| LLY250221C00830000 | 2024-06-03 10:58AM EDT | 2025-02-21 | 99.13 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 0.00% |
| LLY261218C00830000 | 2024-06-03 3:25PM EDT | 2026-12-18 | 201.89 | 0.00 | 0.00 | 0.00 | - | 10 | 29 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240607P00830000 | 2024-06-03 3:59PM EDT | 2024-06-07 | 9.45 | 0.00 | 0.00 | 0.00 | - | 440 | 187 | 0.39% |
| LLY240614P00830000 | 2024-06-03 3:56PM EDT | 2024-06-14 | 15.65 | 0.00 | 0.00 | 0.00 | - | 51 | 29 | 0.20% |
| LLY240621P00830000 | 2024-06-03 3:53PM EDT | 2024-06-21 | 18.60 | 0.00 | 0.00 | 0.00 | - | 94 | 104 | 0.20% |
| LLY240628P00830000 | 2024-06-03 3:42PM EDT | 2024-06-28 | 21.69 | 0.00 | 0.00 | 0.00 | - | 14 | 11 | 0.20% |
| LLY240705P00830000 | 2024-06-03 11:11AM EDT | 2024-07-05 | 21.40 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.20% |
| LLY240712P00830000 | 2024-06-03 3:51PM EDT | 2024-07-12 | 25.93 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.10% |
| LLY240719P00830000 | 2024-06-03 3:47PM EDT | 2024-07-19 | 27.90 | 0.00 | 0.00 | 0.00 | - | 49 | 235 | 0.10% |
| LLY240816P00830000 | 2024-06-03 3:38PM EDT | 2024-08-16 | 40.75 | 0.00 | 0.00 | 0.00 | - | 111 | 51 | 0.10% |
| LLY240920P00830000 | 2024-06-03 12:38PM EDT | 2024-09-20 | 45.78 | 0.00 | 0.00 | 0.00 | - | 7 | 50 | 0.10% |
| LLY241018P00830000 | 2024-05-29 10:24AM EDT | 2024-10-18 | 61.65 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.10% |
| LLY241115P00830000 | 2024-05-23 2:37PM EDT | 2024-11-15 | 72.35 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.05% |
| LLY250117P00830000 | 2024-06-03 1:13PM EDT | 2025-01-17 | 68.00 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.05% |
| LLY250221P00830000 | 2024-05-07 10:23AM EDT | 2025-02-21 | 102.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.05% |
| LLY261218P00830000 | 2024-06-03 2:49PM EDT | 2026-12-18 | 123.76 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.03% |
© 2024 Yahoo. Todos os direitos reservados.