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
61.196,38 +315,54 (+0,52%)
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:740.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00740000 | 2024-05-10 3:17PM EDT | 2024-05-17 | 23.73 | 20.25 | 24.20 | -9.02 | -27.54% | 31 | 983 | 27.87% |
| LLY240524C00740000 | 2024-05-09 11:59AM EDT | 2024-05-24 | 33.35 | 26.10 | 27.55 | -2.55 | -7.10% | 2 | 61 | 26.53% |
| LLY240531C00740000 | 2024-05-08 1:49PM EDT | 2024-05-31 | 43.90 | 27.65 | 30.30 | 0.00 | - | 502 | 665 | 25.94% |
| LLY240607C00740000 | 2024-05-06 12:15PM EDT | 2024-06-07 | 30.50 | 30.85 | 33.25 | 0.00 | - | 6 | 19 | 26.32% |
| LLY240614C00740000 | 2024-05-06 9:36AM EDT | 2024-06-14 | 30.00 | 34.75 | 37.55 | 0.00 | - | 28 | 41 | 28.45% |
| LLY240621C00740000 | 2024-05-10 1:04PM EDT | 2024-06-21 | 42.05 | 37.35 | 39.45 | -6.75 | -13.83% | 2 | 701 | 27.92% |
| LLY240719C00740000 | 2024-05-10 2:07PM EDT | 2024-07-19 | 49.98 | 46.55 | 48.90 | -15.02 | -23.11% | 3 | 233 | 29.07% |
| LLY240816C00740000 | 2024-05-09 11:38AM EDT | 2024-08-16 | 70.25 | 59.45 | 61.45 | 0.00 | - | 2 | 85 | 32.82% |
| LLY240920C00740000 | 2024-05-10 3:38PM EDT | 2024-09-20 | 69.70 | 67.60 | 69.85 | -10.75 | -13.36% | 1 | 121 | 32.89% |
| LLY241018C00740000 | 2024-05-09 3:24PM EDT | 2024-10-18 | 84.50 | 75.15 | 76.50 | 0.00 | - | 1 | 14 | 33.28% |
| LLY250117C00740000 | 2024-05-07 1:17PM EDT | 2025-01-17 | 101.50 | 97.95 | 100.00 | -9.10 | -8.23% | 1 | 196 | 36.19% |
| LLY250321C00740000 | 2024-05-08 11:17AM EDT | 2025-03-21 | 120.55 | 108.70 | 111.90 | 0.00 | - | 2 | 12 | 36.72% |
| LLY250620C00740000 | 2024-05-10 12:45PM EDT | 2025-06-20 | 128.68 | 123.95 | 127.40 | +17.38 | +15.62% | 1 | 27 | 37.35% |
| LLY251219C00740000 | 2024-04-04 3:43PM EDT | 2025-12-19 | 168.50 | 132.60 | 139.05 | 0.00 | - | 2 | 41 | 34.17% |
| LLY260116C00740000 | 2024-05-07 10:50AM EDT | 2026-01-16 | 168.65 | 153.05 | 159.05 | 0.00 | - | 1 | 71 | 38.68% |
| LLY261218C00740000 | 2024-05-10 2:32PM EDT | 2026-12-18 | 200.00 | 190.00 | 199.00 | +21.07 | +11.78% | 10 | 26 | 39.74% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00740000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 2.00 | 1.83 | 2.16 | +0.37 | +22.70% | 404 | 721 | 21.14% |
| LLY240524P00740000 | 2024-05-10 3:57PM EDT | 2024-05-24 | 5.60 | 5.50 | 5.80 | +1.73 | +44.70% | 48 | 135 | 23.06% |
| LLY240531P00740000 | 2024-05-10 3:59PM EDT | 2024-05-31 | 7.60 | 7.45 | 8.00 | +2.05 | +36.94% | 43 | 113 | 22.38% |
| LLY240607P00740000 | 2024-05-10 3:46PM EDT | 2024-06-07 | 10.25 | 9.70 | 10.75 | +1.75 | +20.59% | 34 | 83 | 23.07% |
| LLY240614P00740000 | 2024-05-10 11:34AM EDT | 2024-06-14 | 11.73 | 12.70 | 13.50 | +0.75 | +6.83% | 26 | 3 | 23.83% |
| LLY240621P00740000 | 2024-05-10 3:41PM EDT | 2024-06-21 | 14.76 | 14.60 | 15.15 | +2.21 | +17.61% | 40 | 417 | 23.49% |
| LLY240719P00740000 | 2024-05-10 2:27PM EDT | 2024-07-19 | 20.00 | 20.55 | 21.35 | +2.80 | +16.28% | 7 | 202 | 23.15% |
| LLY240816P00740000 | 2024-05-10 10:53AM EDT | 2024-08-16 | 29.70 | 30.10 | 31.65 | +2.45 | +8.99% | 2 | 123 | 26.39% |
| LLY240920P00740000 | 2024-05-10 3:31PM EDT | 2024-09-20 | 35.93 | 35.65 | 37.45 | +3.88 | +12.11% | 2 | 958 | 25.93% |
| LLY241018P00740000 | 2024-05-06 1:55PM EDT | 2024-10-18 | 41.28 | 39.60 | 40.95 | 0.00 | - | 3 | 117 | 25.36% |
| LLY250117P00740000 | 2024-05-10 1:33PM EDT | 2025-01-17 | 54.20 | 54.00 | 55.75 | +2.25 | +4.33% | 9 | 419 | 26.31% |
| LLY250321P00740000 | 2024-04-12 9:44AM EDT | 2025-03-21 | 71.10 | 60.95 | 65.50 | 0.00 | - | 2 | 1 | 27.09% |
| LLY250620P00740000 | 2024-04-19 11:18AM EDT | 2025-06-20 | 87.95 | 68.35 | 71.90 | 0.00 | - | 1 | 2 | 25.93% |
| LLY251219P00740000 | 2024-02-06 11:28AM EDT | 2025-12-19 | 106.89 | 86.15 | 93.55 | 0.00 | - | - | 2 | 27.34% |
| LLY260116P00740000 | 2024-05-06 3:41PM EDT | 2026-01-16 | 85.84 | 85.05 | 91.20 | 0.00 | - | 1 | 6 | 26.10% |
| LLY261218P00740000 | 2024-02-22 12:30PM EDT | 2026-12-18 | 103.90 | 103.00 | 112.80 | 0.00 | - | 5 | 1 | 25.56% |
© 2024 Yahoo. Todos os direitos reservados.