Mercado fechado
BOVESPA
127.599,57 -588,77 (-0,46%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.718,04 -128,04 (-0,22%) PETROLEO CRU
78,20 -1,06 (-1,34%) OURO
2.366,90 +26,60 (+1,14%) Bitcoin USD
60.616,67 -2.369,13 (-3,76%)
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:610.00
Opções de comprapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00610000 | 2024-04-25 12:14PM EDT | 2024-05-17 | 116.68 | 148.55 | 153.60 | 0.00 | - | 24 | 181 | 86.65% |
| LLY240621C00610000 | 2024-05-03 11:50AM EDT | 2024-06-21 | 129.72 | 151.85 | 155.15 | 0.00 | - | 3 | 159 | 49.64% |
| LLY240719C00610000 | 2024-04-22 9:33AM EDT | 2024-07-19 | 137.95 | 155.55 | 158.60 | 0.00 | - | 1 | 62 | 44.51% |
| LLY240920C00610000 | 2024-05-03 9:46AM EDT | 2024-09-20 | 147.10 | 165.60 | 168.20 | 0.00 | - | 1 | 18 | 41.88% |
| LLY250117C00610000 | 2024-05-02 10:15AM EDT | 2025-01-17 | 193.00 | 184.75 | 187.95 | 0.00 | - | 1 | 159 | 42.04% |
| LLY250620C00610000 | 2024-03-20 12:08PM EDT | 2025-06-20 | 221.00 | 181.55 | 187.50 | 0.00 | - | - | 1 | 32.92% |
| LLY251219C00610000 | 2024-03-08 3:50PM EDT | 2025-12-19 | 244.00 | 252.05 | 261.00 | 0.00 | - | 1 | 15 | 50.38% |
| LLY260116C00610000 | 2024-03-13 9:56AM EDT | 2026-01-16 | 238.00 | 231.00 | 242.00 | 0.00 | - | 1 | 86 | 44.62% |
| LLY261218C00610000 | 2024-03-07 4:43PM EDT | 2026-12-18 | 287.15 | 282.00 | 291.70 | 0.00 | - | 1 | 1 | 48.55% |
Opções de vendapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00610000 | 2024-05-09 3:15PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.47 | 0.00 | - | 1 | 186 | 68.95% |
| LLY240524P00610000 | 2024-04-19 3:24PM EDT | 2024-05-24 | 0.24 | 0.00 | 0.51 | -2.36 | -90.77% | 1 | 3 | 54.27% |
| LLY240607P00610000 | 2024-05-07 12:53PM EDT | 2024-06-07 | 0.29 | 0.00 | 0.63 | 0.00 | - | - | 10 | 39.65% |
| LLY240621P00610000 | 2024-05-08 12:40PM EDT | 2024-06-21 | 0.35 | 0.12 | 0.76 | 0.00 | - | 2 | 496 | 33.36% |
| LLY240719P00610000 | 2024-05-03 3:11PM EDT | 2024-07-19 | 2.44 | 0.64 | 1.85 | 0.00 | - | 1 | 109 | 30.37% |
| LLY240816P00610000 | 2024-05-08 11:18AM EDT | 2024-08-16 | 3.55 | 3.75 | 4.15 | 0.00 | - | 1 | 16 | 30.76% |
| LLY240920P00610000 | 2024-05-09 3:06PM EDT | 2024-09-20 | 5.10 | 5.75 | 6.35 | -0.10 | -1.92% | 1 | 14 | 29.55% |
| LLY241018P00610000 | 2024-05-08 9:30AM EDT | 2024-10-18 | 7.05 | 7.65 | 8.20 | 0.00 | - | 3 | 37 | 28.94% |
| LLY241115P00610000 | 2024-05-08 11:00AM EDT | 2024-11-15 | 9.74 | 10.45 | 11.70 | 0.00 | - | - | 2 | 29.94% |
| LLY250117P00610000 | 2024-05-09 12:20PM EDT | 2025-01-17 | 15.15 | 15.80 | 17.05 | 0.00 | - | 1 | 263 | 29.69% |
| LLY250321P00610000 | 2024-04-04 3:31PM EDT | 2025-03-21 | 25.75 | 23.90 | 30.00 | 0.00 | - | 7 | 8 | 33.64% |
| LLY250620P00610000 | 2024-05-03 3:13PM EDT | 2025-06-20 | 31.35 | 26.40 | 29.10 | 0.00 | - | 2 | 6 | 29.23% |
| LLY251219P00610000 | 2024-02-16 1:12PM EDT | 2025-12-19 | 40.00 | 45.55 | 50.80 | 0.00 | - | 1 | 2 | 32.04% |
| LLY260116P00610000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 53.10 | 40.00 | 42.95 | 0.00 | - | 2 | 536 | 28.65% |
| LLY261218P00610000 | 2024-04-01 3:45PM EDT | 2026-12-18 | 60.50 | 51.00 | 59.80 | 0.00 | - | 1 | 20 | 27.59% |
© 2024 Yahoo. Todos os direitos reservados.