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
60.834,91 -2.147,88 (-3,41%)
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:780.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00780000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 2.61 | 2.35 | 2.58 | -4.79 | -64.73% | 408 | 1,201 | 22.04% |
| LLY240524C00780000 | 2024-05-10 3:57PM EDT | 2024-05-24 | 6.45 | 5.60 | 6.65 | -5.35 | -45.34% | 21 | 60 | 24.12% |
| LLY240531C00780000 | 2024-05-10 3:51PM EDT | 2024-05-31 | 9.19 | 8.50 | 9.35 | -5.06 | -35.51% | 50 | 68 | 23.85% |
| LLY240607C00780000 | 2024-05-09 2:49PM EDT | 2024-06-07 | 17.17 | 11.60 | 12.65 | -1.96 | -10.25% | 2 | 17 | 24.88% |
| LLY240614C00780000 | 2024-05-10 3:12PM EDT | 2024-06-14 | 16.78 | 14.95 | 16.65 | -6.03 | -26.44% | 3 | 22 | 26.72% |
| LLY240621C00780000 | 2024-05-10 3:54PM EDT | 2024-06-21 | 18.55 | 17.80 | 18.35 | -6.00 | -24.44% | 78 | 1,012 | 26.10% |
| LLY240628C00780000 | 2024-05-10 2:31PM EDT | 2024-06-28 | 21.90 | 20.30 | 21.70 | -7.62 | -25.81% | 2 | 11 | 27.26% |
| LLY240719C00780000 | 2024-05-10 3:58PM EDT | 2024-07-19 | 27.15 | 26.55 | 27.15 | -6.64 | -19.65% | 42 | 319 | 26.98% |
| LLY240816C00780000 | 2024-05-10 3:48PM EDT | 2024-08-16 | 40.14 | 39.80 | 40.35 | -5.96 | -12.93% | 17 | 324 | 31.26% |
| LLY240920C00780000 | 2024-05-10 3:06PM EDT | 2024-09-20 | 49.25 | 47.80 | 48.50 | -5.00 | -9.22% | 10 | 161 | 31.29% |
| LLY241018C00780000 | 2024-05-10 3:21PM EDT | 2024-10-18 | 55.65 | 54.55 | 55.35 | -6.40 | -10.31% | 109 | 191 | 31.85% |
| LLY241115C00780000 | 2024-05-10 9:51AM EDT | 2024-11-15 | 71.05 | 63.10 | 65.10 | -0.93 | -1.29% | 1 | 3 | 33.86% |
| LLY250117C00780000 | 2024-05-10 3:53PM EDT | 2025-01-17 | 78.50 | 78.40 | 79.50 | -7.50 | -8.72% | 57 | 3,757 | 35.04% |
| LLY250321C00780000 | 2024-05-09 10:30AM EDT | 2025-03-21 | 98.00 | 88.55 | 91.60 | 0.00 | - | 6 | 30 | 35.65% |
| LLY250620C00780000 | 2024-05-10 2:18PM EDT | 2025-06-20 | 108.50 | 104.30 | 107.60 | -6.50 | -5.65% | 3 | 21 | 36.43% |
| LLY251219C00780000 | 2024-05-07 1:56PM EDT | 2025-12-19 | 145.20 | 131.35 | 135.90 | 0.00 | - | 10 | 43 | 37.71% |
| LLY260116C00780000 | 2024-05-08 9:33AM EDT | 2026-01-16 | 149.00 | 134.40 | 138.85 | 0.00 | - | 1 | 51 | 37.61% |
| LLY261218C00780000 | 2024-05-08 12:14PM EDT | 2026-12-18 | 186.50 | 172.10 | 181.00 | 0.00 | - | 1 | 19 | 39.09% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00780000 | 2024-05-10 3:47PM EDT | 2024-05-17 | 22.50 | 20.35 | 23.25 | +7.80 | +53.06% | 38 | 391 | 24.24% |
| LLY240524P00780000 | 2024-05-10 2:38PM EDT | 2024-05-24 | 24.45 | 24.75 | 27.30 | +4.95 | +25.38% | 2 | 17 | 25.37% |
| LLY240531P00780000 | 2024-05-09 11:15AM EDT | 2024-05-31 | 19.40 | 26.70 | 28.10 | 0.00 | - | 2 | 9 | 21.96% |
| LLY240607P00780000 | 2024-05-10 3:20PM EDT | 2024-06-07 | 28.85 | 28.95 | 30.60 | +5.65 | +24.35% | 6 | 4 | 22.28% |
| LLY240614P00780000 | 2024-05-09 11:44AM EDT | 2024-06-14 | 27.50 | 31.85 | 33.60 | 0.00 | - | 1 | 10 | 23.33% |
| LLY240621P00780000 | 2024-05-10 1:27PM EDT | 2024-06-21 | 33.74 | 34.05 | 34.85 | +4.09 | +13.79% | 7 | 380 | 22.57% |
| LLY240719P00780000 | 2024-05-10 10:37AM EDT | 2024-07-19 | 38.05 | 39.80 | 40.75 | +4.05 | +11.91% | 5 | 123 | 22.08% |
| LLY240816P00780000 | 2024-05-10 2:55PM EDT | 2024-08-16 | 50.10 | 50.20 | 50.90 | +5.00 | +11.09% | 4 | 67 | 25.23% |
| LLY240920P00780000 | 2024-05-10 10:18AM EDT | 2024-09-20 | 53.80 | 54.95 | 56.05 | +3.80 | +7.60% | 2 | 180 | 24.49% |
| LLY241018P00780000 | 2024-05-09 1:07PM EDT | 2024-10-18 | 53.50 | 58.50 | 60.70 | 0.00 | - | 2 | 44 | 24.58% |
| LLY250117P00780000 | 2024-05-10 3:28PM EDT | 2025-01-17 | 73.85 | 73.35 | 75.20 | +5.55 | +8.13% | 4 | 379 | 25.41% |
| LLY250221P00780000 | 2024-05-09 11:47AM EDT | 2025-02-21 | 75.00 | 77.75 | 81.95 | 0.00 | - | 6 | 3 | 26.33% |
| LLY250321P00780000 | 2024-05-01 3:20PM EDT | 2025-03-21 | 74.15 | 80.00 | 84.70 | 0.00 | - | 1 | 23 | 26.11% |
| LLY250620P00780000 | 2024-04-26 1:08PM EDT | 2025-06-20 | 107.80 | 88.20 | 91.00 | 0.00 | - | 1 | 2 | 24.97% |
| LLY251219P00780000 | 2024-04-30 9:58AM EDT | 2025-12-19 | 95.88 | 101.55 | 105.85 | 0.00 | - | 1 | 1 | 24.62% |
| LLY260116P00780000 | 2024-05-02 3:57PM EDT | 2026-01-16 | 106.10 | 105.95 | 110.55 | +5.92 | +6.28% | 20 | 4 | 25.25% |
| LLY261218P00780000 | 2024-05-03 10:24AM EDT | 2026-12-18 | 135.89 | 121.05 | 128.80 | 0.00 | - | 3 | 11 | 24.07% |
© 2024 Yahoo. Todos os direitos reservados.