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
60.900,46 +28,04 (+0,05%)
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:770.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00770000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 4.75 | 4.50 | 4.85 | -6.50 | -57.78% | 221 | 2,019 | 22.94% |
| LLY240524C00770000 | 2024-05-10 3:56PM EDT | 2024-05-24 | 9.66 | 9.25 | 10.10 | -14.64 | -60.25% | 29 | 91 | 25.28% |
| LLY240531C00770000 | 2024-05-10 3:50PM EDT | 2024-05-31 | 12.50 | 11.95 | 12.80 | -5.00 | -28.57% | 15 | 326 | 24.28% |
| LLY240607C00770000 | 2024-05-10 2:35PM EDT | 2024-06-07 | 17.15 | 15.45 | 16.50 | -7.68 | -30.93% | 6 | 152 | 25.45% |
| LLY240614C00770000 | 2024-05-10 2:39PM EDT | 2024-06-14 | 21.13 | 17.95 | 20.60 | -10.70 | -33.62% | 19 | 14 | 27.15% |
| LLY240621C00770000 | 2024-05-10 3:56PM EDT | 2024-06-21 | 22.30 | 21.85 | 22.45 | -8.33 | -27.20% | 79 | 2,063 | 26.56% |
| LLY240719C00770000 | 2024-05-10 3:45PM EDT | 2024-07-19 | 31.70 | 31.00 | 31.55 | -9.35 | -22.78% | 7 | 475 | 27.39% |
| LLY240816C00770000 | 2024-05-10 3:48PM EDT | 2024-08-16 | 44.69 | 44.25 | 44.90 | -8.51 | -16.00% | 7 | 185 | 31.64% |
| LLY240920C00770000 | 2024-05-10 3:48PM EDT | 2024-09-20 | 53.01 | 52.50 | 53.25 | -9.84 | -15.66% | 8 | 167 | 31.71% |
| LLY241018C00770000 | 2024-05-10 10:48AM EDT | 2024-10-18 | 64.00 | 59.35 | 60.40 | -4.20 | -6.16% | 9 | 70 | 32.36% |
| LLY250117C00770000 | 2024-05-10 1:57PM EDT | 2025-01-17 | 85.75 | 82.50 | 84.20 | -6.63 | -7.18% | 5 | 285 | 35.33% |
| LLY250321C00770000 | 2024-05-09 1:03PM EDT | 2025-03-21 | 104.00 | 93.10 | 98.90 | 0.00 | - | 1 | 48 | 36.85% |
| LLY250620C00770000 | 2024-05-10 2:21PM EDT | 2025-06-20 | 112.30 | 107.40 | 112.55 | -8.45 | -7.00% | 5 | 74 | 36.76% |
| LLY251219C00770000 | 2024-05-03 10:06AM EDT | 2025-12-19 | 121.05 | 136.45 | 140.55 | 0.00 | - | 1 | 24 | 37.94% |
| LLY260116C00770000 | 2024-05-09 11:24AM EDT | 2026-01-16 | 151.48 | 137.50 | 143.45 | 0.00 | - | 1 | 97 | 37.82% |
| LLY261218C00770000 | 2024-05-03 10:26AM EDT | 2026-12-18 | 161.00 | 176.00 | 186.00 | 0.00 | - | 1 | 37 | 39.40% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00770000 | 2024-05-10 3:56PM EDT | 2024-05-17 | 14.65 | 14.35 | 15.30 | +5.15 | +54.21% | 78 | 327 | 24.21% |
| LLY240524P00770000 | 2024-05-10 3:21PM EDT | 2024-05-24 | 17.95 | 18.35 | 20.20 | +3.94 | +28.12% | 38 | 32 | 25.46% |
| LLY240531P00770000 | 2024-05-10 9:42AM EDT | 2024-05-31 | 18.87 | 20.05 | 21.50 | +2.67 | +16.48% | 4 | 12 | 22.41% |
| LLY240607P00770000 | 2024-05-10 2:35PM EDT | 2024-06-07 | 22.50 | 22.90 | 24.35 | +4.75 | +26.76% | 2 | 9 | 22.82% |
| LLY240614P00770000 | 2024-05-09 3:21PM EDT | 2024-06-14 | 21.52 | 24.90 | 28.20 | 0.00 | - | 1 | 3 | 24.54% |
| LLY240621P00770000 | 2024-05-10 3:56PM EDT | 2024-06-21 | 28.40 | 28.40 | 28.85 | +4.65 | +19.58% | 23 | 316 | 23.00% |
| LLY240719P00770000 | 2024-05-10 2:35PM EDT | 2024-07-19 | 33.50 | 34.40 | 35.05 | +3.05 | +10.02% | 15 | 190 | 22.46% |
| LLY240816P00770000 | 2024-05-10 12:25PM EDT | 2024-08-16 | 44.50 | 44.65 | 45.50 | +4.45 | +11.11% | 18 | 60 | 25.64% |
| LLY240920P00770000 | 2024-05-10 10:18AM EDT | 2024-09-20 | 49.40 | 49.65 | 50.70 | +4.25 | +9.41% | 3 | 241 | 24.84% |
| LLY241018P00770000 | 2024-05-10 1:28PM EDT | 2024-10-18 | 53.65 | 53.15 | 55.00 | +3.35 | +6.66% | 4 | 206 | 24.70% |
| LLY241115P00770000 | 2024-05-08 1:44PM EDT | 2024-11-15 | 58.99 | 57.95 | 61.95 | +4.69 | +8.64% | 44 | 6 | 25.98% |
| LLY250117P00770000 | 2024-05-08 10:12AM EDT | 2025-01-17 | 64.00 | 68.15 | 70.20 | 0.00 | - | 1 | 209 | 25.78% |
| LLY250321P00770000 | 2024-05-02 2:48PM EDT | 2025-03-21 | 77.15 | 72.80 | 78.50 | 0.00 | - | 6 | 6 | 26.00% |
| LLY250620P00770000 | 2024-05-01 3:38PM EDT | 2025-06-20 | 80.50 | 82.80 | 87.10 | 0.00 | - | 1 | 2 | 25.60% |
| LLY251219P00770000 | 2024-04-01 11:41AM EDT | 2025-12-19 | 109.00 | 95.20 | 99.15 | 0.00 | - | 6 | 8 | 24.42% |
| LLY260116P00770000 | 2024-04-18 12:11PM EDT | 2026-01-16 | 111.65 | 98.85 | 102.30 | 0.00 | - | 2 | 157 | 24.67% |
| LLY261218P00770000 | 2024-04-30 10:38AM EDT | 2026-12-18 | 112.99 | 116.10 | 126.00 | 0.00 | - | 2 | 9 | 24.74% |
© 2024 Yahoo. Todos os direitos reservados.