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
60.894,62 -2.053,09 (-3,26%)
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:630.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00630000 | 2024-05-09 9:33AM EDT | 2024-05-17 | 144.75 | 128.40 | 133.60 | -5.25 | -3.50% | 1 | 73 | 74.85% |
| LLY240531C00630000 | 2024-04-26 2:26PM EDT | 2024-05-31 | 109.50 | 129.05 | 133.30 | 0.00 | - | 1 | 1 | 55.47% |
| LLY240621C00630000 | 2024-05-10 12:59PM EDT | 2024-06-21 | 138.17 | 132.30 | 135.60 | +21.76 | +18.69% | 1 | 250 | 45.05% |
| LLY240719C00630000 | 2024-05-01 3:25PM EDT | 2024-07-19 | 159.03 | 136.50 | 139.55 | 0.00 | - | 7 | 158 | 41.10% |
| LLY240816C00630000 | 2024-05-10 12:59PM EDT | 2024-08-16 | 147.92 | 143.05 | 145.30 | +5.92 | +4.17% | 3 | 11 | 41.11% |
| LLY240920C00630000 | 2024-05-08 9:57AM EDT | 2024-09-20 | 162.87 | 148.15 | 150.70 | 0.00 | - | 1 | 278 | 39.88% |
| LLY241018C00630000 | 2024-04-22 11:04AM EDT | 2024-10-18 | 133.75 | 153.00 | 155.55 | 0.00 | - | 2 | 3 | 39.77% |
| LLY250117C00630000 | 2024-04-30 12:03PM EDT | 2025-01-17 | 184.00 | 169.65 | 172.35 | 0.00 | - | 14 | 235 | 40.79% |
| LLY250321C00630000 | 2024-04-19 3:52PM EDT | 2025-03-21 | 158.00 | 178.00 | 184.85 | 0.00 | - | 1 | 1 | 42.14% |
| LLY251219C00630000 | 2024-03-04 2:26PM EDT | 2025-12-19 | 249.98 | 234.10 | 242.00 | 0.00 | - | 16 | 20 | 48.96% |
| LLY260116C00630000 | 2024-05-07 12:03PM EDT | 2026-01-16 | 235.50 | 216.45 | 223.90 | 0.00 | - | 1 | 51 | 42.28% |
| LLY261218C00630000 | 2024-05-06 1:03PM EDT | 2026-12-18 | 250.02 | 248.00 | 256.70 | 0.00 | - | 1 | 2 | 42.09% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00630000 | 2024-05-10 1:46PM EDT | 2024-05-17 | 0.06 | 0.01 | 0.10 | -0.04 | -40.00% | 10 | 372 | 50.59% |
| LLY240524P00630000 | 2024-05-03 10:14AM EDT | 2024-05-24 | 0.50 | 0.05 | 0.54 | 0.00 | - | 1 | 5 | 47.75% |
| LLY240531P00630000 | 2024-04-30 11:42AM EDT | 2024-05-31 | 0.83 | 0.06 | 0.62 | 0.00 | - | 4 | 5 | 39.84% |
| LLY240607P00630000 | 2024-05-02 2:45PM EDT | 2024-06-07 | 0.82 | 0.09 | 0.76 | 0.00 | - | - | 1 | 35.69% |
| LLY240614P00630000 | 2024-05-03 12:45PM EDT | 2024-06-14 | 1.70 | 0.01 | 4.55 | 0.00 | - | 3 | 3 | 46.64% |
| LLY240621P00630000 | 2024-05-09 2:42PM EDT | 2024-06-21 | 0.51 | 0.30 | 1.29 | -0.08 | -13.56% | 10 | 180 | 32.04% |
| LLY240719P00630000 | 2024-05-10 3:54PM EDT | 2024-07-19 | 1.89 | 1.34 | 2.28 | 0.00 | - | 9 | 147 | 27.90% |
| LLY240816P00630000 | 2024-05-08 11:18AM EDT | 2024-08-16 | 4.99 | 5.40 | 5.80 | 0.00 | - | 2 | 146 | 29.80% |
| LLY240920P00630000 | 2024-05-08 12:34PM EDT | 2024-09-20 | 7.18 | 7.95 | 8.45 | 0.00 | - | 1 | 56 | 28.66% |
| LLY241018P00630000 | 2024-05-10 10:48AM EDT | 2024-10-18 | 10.00 | 10.20 | 10.90 | -1.25 | -11.11% | 1 | 214 | 28.35% |
| LLY250117P00630000 | 2024-05-09 11:41AM EDT | 2025-01-17 | 18.85 | 19.55 | 20.90 | 0.00 | - | 35 | 344 | 29.11% |
| LLY250321P00630000 | 2024-05-09 11:20AM EDT | 2025-03-21 | 23.60 | 24.65 | 26.60 | 0.00 | - | 20 | 22 | 28.98% |
| LLY250620P00630000 | 2024-03-26 12:55PM EDT | 2025-06-20 | 36.67 | 43.50 | 47.50 | 0.00 | - | 2 | 2 | 34.24% |
| LLY251219P00630000 | 2024-04-19 2:54PM EDT | 2025-12-19 | 58.61 | 43.45 | 46.80 | 0.00 | - | 7 | 7 | 28.22% |
| LLY260116P00630000 | 2024-04-30 10:07AM EDT | 2026-01-16 | 43.00 | 45.45 | 48.95 | 0.00 | - | 1 | 22 | 28.27% |
| LLY261218P00630000 | 2024-03-21 3:12PM EDT | 2026-12-18 | 64.56 | 70.00 | 78.00 | 0.00 | - | 20 | 20 | 30.10% |
© 2024 Yahoo. Todos os direitos reservados.