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
60.981,46 +102,22 (+0,17%)
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:840.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00840000 | 2024-05-10 3:09PM EDT | 2024-05-17 | 0.07 | 0.03 | 0.07 | -0.63 | -90.00% | 192 | 1,067 | 31.54% |
| LLY240524C00840000 | 2024-05-10 3:21PM EDT | 2024-05-24 | 0.59 | 0.23 | 1.06 | -0.79 | -57.25% | 3 | 61 | 32.52% |
| LLY240531C00840000 | 2024-05-07 1:10PM EDT | 2024-05-31 | 2.19 | 0.69 | 1.05 | -0.81 | -27.00% | 8 | 65 | 26.17% |
| LLY240607C00840000 | 2024-05-10 3:12PM EDT | 2024-06-07 | 1.96 | 1.67 | 2.17 | -2.91 | -59.75% | 2 | 65 | 26.51% |
| LLY240614C00840000 | 2024-05-08 9:35AM EDT | 2024-06-14 | 6.10 | 2.75 | 3.75 | 0.00 | - | - | 2 | 27.35% |
| LLY240621C00840000 | 2024-05-10 3:30PM EDT | 2024-06-21 | 4.77 | 4.35 | 4.70 | -2.43 | -33.75% | 12 | 450 | 26.65% |
| LLY240719C00840000 | 2024-05-10 11:18AM EDT | 2024-07-19 | 11.60 | 9.25 | 9.75 | -1.90 | -14.07% | 14 | 477 | 26.47% |
| LLY240816C00840000 | 2024-05-10 3:30PM EDT | 2024-08-16 | 20.00 | 18.65 | 20.10 | -4.75 | -19.19% | 33 | 246 | 30.63% |
| LLY240920C00840000 | 2024-05-10 2:39PM EDT | 2024-09-20 | 26.35 | 26.05 | 27.40 | -5.70 | -17.78% | 21 | 162 | 30.79% |
| LLY241018C00840000 | 2024-05-10 12:34PM EDT | 2024-10-18 | 33.30 | 31.60 | 32.50 | -4.85 | -12.71% | 21 | 42 | 30.74% |
| LLY241115C00840000 | 2024-05-08 3:16PM EDT | 2024-11-15 | 47.95 | 39.45 | 41.45 | 0.00 | - | - | 11 | 32.73% |
| LLY250117C00840000 | 2024-05-10 11:50AM EDT | 2025-01-17 | 56.35 | 53.55 | 55.15 | -9.15 | -13.97% | 3 | 470 | 33.96% |
| LLY250321C00840000 | 2024-05-03 10:20AM EDT | 2025-03-21 | 55.50 | 64.30 | 69.75 | 0.00 | - | 2 | 28 | 35.63% |
| LLY250620C00840000 | 2024-05-07 3:19PM EDT | 2025-06-20 | 91.55 | 79.50 | 82.30 | 0.00 | - | 1 | 7 | 35.33% |
| LLY251219C00840000 | 2024-05-07 9:35AM EDT | 2025-12-19 | 113.44 | 105.40 | 110.15 | 0.00 | - | 1 | 102 | 36.59% |
| LLY260116C00840000 | 2024-05-02 12:41PM EDT | 2026-01-16 | 112.00 | 108.75 | 112.95 | 0.00 | - | 10 | 52 | 36.46% |
| LLY261218C00840000 | 2024-05-09 11:58AM EDT | 2026-12-18 | 159.00 | 147.05 | 155.60 | 0.00 | - | 1 | 17 | 38.07% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00840000 | 2024-04-30 2:08PM EDT | 2024-05-17 | 62.25 | 77.40 | 82.80 | 0.00 | - | 8 | 9 | 60.06% |
| LLY240524P00840000 | 2024-04-18 9:50AM EDT | 2024-05-24 | 92.10 | 78.35 | 83.20 | 0.00 | - | - | 1 | 42.31% |
| LLY240621P00840000 | 2024-05-10 11:12AM EDT | 2024-06-21 | 75.25 | 80.65 | 82.85 | +2.30 | +3.15% | 2 | 8 | 23.10% |
| LLY240719P00840000 | 2024-04-11 2:05PM EDT | 2024-07-19 | 93.26 | 82.85 | 85.80 | 0.00 | - | 1 | 1 | 21.99% |
| LLY240920P00840000 | 2024-05-07 11:46AM EDT | 2024-09-20 | 85.90 | 93.00 | 95.90 | 0.00 | - | 18 | 10 | 23.52% |
| LLY250117P00840000 | 2024-05-08 2:44PM EDT | 2025-01-17 | 102.00 | 109.15 | 111.55 | 0.00 | - | 2 | 49 | 24.15% |
| LLY250321P00840000 | 2024-04-16 9:42AM EDT | 2025-03-21 | 130.15 | 114.20 | 117.95 | 0.00 | - | - | 3 | 24.03% |
| LLY251219P00840000 | 2024-02-12 11:28AM EDT | 2025-12-19 | 151.94 | 145.35 | 152.65 | 0.00 | - | - | 1 | 26.85% |
| LLY260116P00840000 | 2024-02-16 12:11PM EDT | 2026-01-16 | 127.78 | 147.15 | 153.55 | 0.00 | - | 1 | 13 | 26.46% |
© 2024 Yahoo. Todos os direitos reservados.