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
60.820,25 -2.138,93 (-3,40%)
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:680.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00680000 | 2024-05-10 1:11PM EDT | 2024-05-17 | 84.78 | 78.95 | 83.70 | -13.34 | -13.60% | 3 | 305 | 51.62% |
| LLY240524C00680000 | 2024-05-01 9:45AM EDT | 2024-05-24 | 97.88 | 79.15 | 83.40 | 0.00 | - | 15 | 10 | 46.06% |
| LLY240607C00680000 | 2024-05-06 9:51AM EDT | 2024-06-07 | 74.68 | 81.30 | 84.95 | 0.00 | - | - | 38 | 36.42% |
| LLY240621C00680000 | 2024-05-10 3:56PM EDT | 2024-06-21 | 86.50 | 85.25 | 88.00 | -14.23 | -14.13% | 1 | 239 | 34.99% |
| LLY240719C00680000 | 2024-05-07 10:16AM EDT | 2024-07-19 | 101.99 | 91.15 | 94.05 | 0.00 | - | 1 | 104 | 33.95% |
| LLY240816C00680000 | 2024-04-30 10:06AM EDT | 2024-08-16 | 132.00 | 100.30 | 103.30 | 0.00 | - | 2 | 2 | 36.47% |
| LLY240920C00680000 | 2024-05-06 1:25PM EDT | 2024-09-20 | 110.00 | 108.10 | 110.30 | 0.00 | - | 1 | 62 | 36.03% |
| LLY241018C00680000 | 2024-05-06 3:20PM EDT | 2024-10-18 | 117.68 | 113.30 | 116.15 | 0.00 | - | 81 | 88 | 36.22% |
| LLY241115C00680000 | 2024-05-09 10:21AM EDT | 2024-11-15 | 134.65 | 120.20 | 126.40 | 0.00 | - | 2 | 1 | 38.92% |
| LLY250117C00680000 | 2024-05-07 2:49PM EDT | 2025-01-17 | 148.75 | 133.65 | 136.55 | 0.00 | - | 3 | 145 | 38.32% |
| LLY250321C00680000 | 2024-04-19 3:49PM EDT | 2025-03-21 | 129.05 | 143.60 | 150.00 | 0.00 | - | 5 | 5 | 39.67% |
| LLY251219C00680000 | 2024-04-30 11:55AM EDT | 2025-12-19 | 197.50 | 182.15 | 188.60 | 0.00 | - | 1 | 87 | 40.26% |
| LLY260116C00680000 | 2024-05-08 9:51AM EDT | 2026-01-16 | 201.48 | 185.55 | 192.50 | 0.00 | - | 1 | 46 | 40.44% |
| LLY261218C00680000 | 2024-04-30 2:42PM EDT | 2026-12-18 | 245.05 | 221.10 | 230.00 | 0.00 | - | 2 | 4 | 41.14% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00680000 | 2024-05-10 10:15AM EDT | 2024-05-17 | 0.08 | 0.05 | 0.16 | -0.07 | -46.67% | 2 | 588 | 35.99% |
| LLY240524P00680000 | 2024-05-09 11:01AM EDT | 2024-05-24 | 0.75 | 0.17 | 0.85 | 0.00 | - | 1 | 90 | 33.34% |
| LLY240531P00680000 | 2024-05-10 3:21PM EDT | 2024-05-31 | 0.58 | 0.50 | 1.04 | +0.18 | +45.00% | 13 | 59 | 28.33% |
| LLY240607P00680000 | 2024-05-09 11:43AM EDT | 2024-06-07 | 1.50 | 0.97 | 1.57 | 0.00 | - | 2 | 34 | 26.81% |
| LLY240614P00680000 | 2024-05-10 3:47PM EDT | 2024-06-14 | 2.20 | 1.60 | 2.72 | +0.35 | +18.92% | 1 | 47 | 27.42% |
| LLY240621P00680000 | 2024-05-10 3:34PM EDT | 2024-06-21 | 2.73 | 2.73 | 2.94 | +0.16 | +6.23% | 51 | 565 | 25.56% |
| LLY240719P00680000 | 2024-05-10 2:27PM EDT | 2024-07-19 | 5.85 | 5.55 | 6.55 | +0.75 | +14.71% | 2 | 978 | 25.26% |
| LLY240816P00680000 | 2024-05-10 1:09PM EDT | 2024-08-16 | 12.50 | 12.25 | 13.40 | +1.15 | +10.13% | 9 | 95 | 28.12% |
| LLY240920P00680000 | 2024-05-10 1:08PM EDT | 2024-09-20 | 16.47 | 16.65 | 17.50 | +1.47 | +9.80% | 4 | 143 | 27.21% |
| LLY241018P00680000 | 2024-05-09 3:49PM EDT | 2024-10-18 | 18.40 | 19.90 | 20.80 | 0.00 | - | 9 | 91 | 26.88% |
| LLY241115P00680000 | 2024-05-10 10:53AM EDT | 2024-11-15 | 24.66 | 24.60 | 27.65 | +1.66 | +7.22% | 2 | 1 | 28.76% |
| LLY250117P00680000 | 2024-05-06 3:11PM EDT | 2025-01-17 | 32.46 | 32.15 | 33.65 | 0.00 | - | 4 | 172 | 27.79% |
| LLY250321P00680000 | 2024-05-09 1:23PM EDT | 2025-03-21 | 38.65 | 38.40 | 40.00 | +2.89 | +8.08% | 1 | 21 | 27.52% |
| LLY250620P00680000 | 2024-04-12 9:48AM EDT | 2025-06-20 | 54.80 | 46.10 | 48.95 | 0.00 | - | 3 | 3 | 27.49% |
| LLY251219P00680000 | 2024-03-04 1:11PM EDT | 2025-12-19 | 59.70 | 62.55 | 66.10 | 0.00 | - | 6 | 12 | 27.92% |
| LLY260116P00680000 | 2024-05-07 3:17PM EDT | 2026-01-16 | 59.45 | 59.75 | 64.45 | 0.00 | - | 1 | 55 | 26.81% |
| LLY261218P00680000 | 2024-05-03 10:48AM EDT | 2026-12-18 | 89.00 | 77.50 | 85.95 | 0.00 | - | 12 | 27 | 26.50% |
© 2024 Yahoo. Todos os direitos reservados.