Mercado fechado

Eli Lilly and Company (LLY)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
760,00-11,55 (-1,50%)
No fechamento: 04:00PM EDT
760,99 +0,99 (+0,13%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:760.00
Opções de comprapara17 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
LLY240517C007600002024-05-10 3:59PM EDT2024-05-178.508.358.85-9.25-52.11%1821,91221.08%
LLY240524C007600002024-05-10 3:49PM EDT2024-05-2414.1513.6014.60-10.60-42.83%2322324.59%
LLY240531C007600002024-05-10 2:46PM EDT2024-05-3118.0016.6017.55-7.99-30.74%73524.13%
LLY240607C007600002024-05-10 2:35PM EDT2024-06-0721.9520.1021.25-7.20-24.70%131025.31%
LLY240614C007600002024-05-10 2:50PM EDT2024-06-1425.8223.3025.90-10.43-28.77%181527.59%
LLY240621C007600002024-05-10 3:58PM EDT2024-06-2127.2526.7027.55-7.65-21.92%4131526.79%
LLY240719C007600002024-05-10 3:59PM EDT2024-07-1936.2636.0036.55-10.49-22.44%1139027.54%
LLY240816C007600002024-05-10 1:19PM EDT2024-08-1652.0449.2550.00-6.46-11.04%87731.86%
LLY240920C007600002024-05-10 3:56PM EDT2024-09-2058.0057.5058.20-12.06-17.21%511431.84%
LLY241018C007600002024-05-10 12:25PM EDT2024-10-1867.5564.3565.85-9.56-12.40%38632.76%
LLY250117C007600002024-05-10 2:55PM EDT2025-01-1788.8587.1589.45-8.55-8.78%832735.63%
LLY250321C007600002024-05-10 12:52PM EDT2025-03-21104.1097.60101.90+3.72+3.71%12636.34%
LLY250620C007600002024-05-06 12:25PM EDT2025-06-20119.20113.85117.35+6.55+5.81%12536.92%
LLY251219C007600002024-04-15 11:19AM EDT2025-12-19155.58140.55145.200.00-88538.09%
LLY260116C007600002024-04-26 9:52AM EDT2026-01-16132.00144.60149.550.00-15238.35%
LLY261218C007600002024-05-02 1:09PM EDT2026-12-18185.67181.00189.950.00-32139.43%
Opções de vendapara17 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
LLY240517P007600002024-05-10 3:59PM EDT2024-05-178.838.559.15+3.53+66.60%22666621.80%
LLY240524P007600002024-05-10 2:46PM EDT2024-05-2412.6412.9013.80+2.84+28.98%2517623.24%
LLY240531P007600002024-05-10 12:30PM EDT2024-05-3114.3615.2516.30+3.11+27.64%113422.42%
LLY240607P007600002024-05-10 2:52PM EDT2024-06-0717.1517.8018.90+0.16+0.94%611122.51%
LLY240614P007600002024-05-08 3:12PM EDT2024-06-1417.0020.8022.450.00-1523.92%
LLY240621P007600002024-05-10 3:58PM EDT2024-06-2122.9523.0523.60+4.60+25.07%16323122.96%
LLY240719P007600002024-05-10 3:51PM EDT2024-07-1929.0929.2529.90+4.49+18.25%3625022.53%
LLY240816P007600002024-05-10 1:26PM EDT2024-08-1639.3039.6040.45+3.55+9.93%59325.77%
LLY240920P007600002024-05-10 3:33PM EDT2024-09-2044.9044.7045.85+4.85+12.11%2623025.08%
LLY241018P007600002024-05-10 10:58AM EDT2024-10-1847.3548.2050.00+2.55+5.69%23924.87%
LLY241115P007600002024-05-09 10:35AM EDT2024-11-1552.6053.9056.50+2.70+5.41%2225.94%
LLY250117P007600002024-05-10 11:51AM EDT2025-01-1763.0063.3064.95+3.30+5.53%312825.84%
LLY250321P007600002024-05-10 3:54PM EDT2025-03-2171.1569.8574.25+5.35+8.13%21426.44%
LLY250620P007600002024-05-08 12:47PM EDT2025-06-2072.6077.9581.050.00-15325.44%
LLY251219P007600002024-02-06 11:32AM EDT2025-12-19120.5694.60103.000.00--126.91%
LLY260116P007600002024-04-15 3:39PM EDT2026-01-16106.5093.8097.500.00-21024.88%
LLY261218P007600002024-05-08 12:46PM EDT2026-12-18111.00112.00120.000.00-34324.69%