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
61.059,21 -1.815,08 (-2,89%)
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:900.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00900000 | 2024-05-09 9:38AM EDT | 2024-05-17 | 0.13 | 0.01 | 0.30 | 0.00 | - | 1 | 731 | 50.73% |
| LLY240524C00900000 | 2024-05-10 3:56PM EDT | 2024-05-24 | 0.08 | 0.01 | 0.23 | -1.12 | -93.33% | 2 | 6 | 37.70% |
| LLY240531C00900000 | 2024-05-03 11:12AM EDT | 2024-05-31 | 0.43 | 0.07 | 0.75 | 0.00 | - | 4 | 5 | 36.60% |
| LLY240607C00900000 | 2024-05-09 10:13AM EDT | 2024-06-07 | 0.75 | 0.12 | 0.99 | 0.00 | - | 1 | 4 | 33.24% |
| LLY240614C00900000 | 2024-05-09 1:55PM EDT | 2024-06-14 | 1.58 | 0.18 | 4.65 | 0.00 | - | 4 | 9 | 41.44% |
| LLY240621C00900000 | 2024-05-10 12:35PM EDT | 2024-06-21 | 1.26 | 0.75 | 1.80 | -0.67 | -34.72% | 6 | 1,554 | 30.39% |
| LLY240719C00900000 | 2024-05-10 3:49PM EDT | 2024-07-19 | 3.28 | 3.10 | 3.30 | -1.52 | -31.67% | 10 | 438 | 26.90% |
| LLY240816C00900000 | 2024-05-10 2:47PM EDT | 2024-08-16 | 9.30 | 8.80 | 9.15 | -2.35 | -20.17% | 45 | 135 | 30.13% |
| LLY240920C00900000 | 2024-05-07 1:59PM EDT | 2024-09-20 | 18.00 | 13.25 | 14.15 | 0.00 | - | 3 | 187 | 30.03% |
| LLY241018C00900000 | 2024-05-10 3:41PM EDT | 2024-10-18 | 18.10 | 16.90 | 18.10 | -4.60 | -20.26% | 1 | 295 | 29.99% |
| LLY241115C00900000 | 2024-05-08 11:25AM EDT | 2024-11-15 | 29.75 | 23.55 | 25.10 | 0.00 | - | - | 5 | 31.73% |
| LLY250117C00900000 | 2024-05-10 3:53PM EDT | 2025-01-17 | 36.62 | 36.00 | 37.70 | -4.48 | -10.90% | 6 | 1,564 | 33.29% |
| LLY250321C00900000 | 2024-05-10 2:09PM EDT | 2025-03-21 | 47.50 | 45.25 | 47.70 | +8.95 | +23.22% | 5 | 37 | 33.66% |
| LLY250620C00900000 | 2024-05-07 1:37PM EDT | 2025-06-20 | 70.20 | 59.00 | 62.20 | 0.00 | - | 17 | 25 | 34.44% |
| LLY251219C00900000 | 2024-05-06 11:06AM EDT | 2025-12-19 | 82.00 | 84.05 | 88.70 | 0.00 | - | 1 | 318 | 35.66% |
| LLY260116C00900000 | 2024-05-07 3:47PM EDT | 2026-01-16 | 97.00 | 88.00 | 91.75 | 0.00 | - | 1 | 127 | 35.63% |
| LLY261218C00900000 | 2024-05-09 3:18PM EDT | 2026-12-18 | 137.98 | 125.00 | 133.65 | 0.00 | - | 2 | 74 | 37.23% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00900000 | 2024-04-30 9:30AM EDT | 2024-05-17 | 128.75 | 137.30 | 142.50 | 0.00 | - | 1 | 0 | 79.82% |
| LLY240621P00900000 | 2024-03-07 11:33AM EDT | 2024-06-21 | 130.40 | 121.40 | 124.05 | 0.00 | - | 1 | 11 | 0.00% |
| LLY240719P00900000 | 2024-05-03 10:58AM EDT | 2024-07-19 | 164.70 | 139.00 | 142.10 | 0.00 | - | 16 | 17 | 24.34% |
| LLY240816P00900000 | 2024-04-22 10:18AM EDT | 2024-08-16 | 171.15 | 140.45 | 143.50 | 0.00 | - | - | 3 | 23.09% |
| LLY240920P00900000 | 2024-05-07 3:51PM EDT | 2024-09-20 | 131.40 | 142.10 | 144.55 | 0.00 | - | 1 | 1 | 21.18% |
| LLY241018P00900000 | 2024-04-30 1:19PM EDT | 2024-10-18 | 131.35 | 143.30 | 145.95 | 0.00 | - | 3 | 2 | 20.70% |
| LLY250117P00900000 | 2024-05-02 3:42PM EDT | 2025-01-17 | 155.85 | 152.35 | 155.10 | 0.00 | - | 4 | 41 | 22.38% |
| LLY250321P00900000 | 2024-05-02 1:43PM EDT | 2025-03-21 | 158.55 | 155.20 | 160.75 | 0.00 | - | 17 | 11 | 22.69% |
| LLY251219P00900000 | 2024-04-02 12:59PM EDT | 2025-12-19 | 183.35 | 175.15 | 182.65 | 0.00 | - | - | 2 | 23.25% |
| LLY260116P00900000 | 2024-03-07 12:21PM EDT | 2026-01-16 | 172.47 | 168.00 | 175.75 | 0.00 | - | 1 | 5 | 20.77% |
| LLY261218P00900000 | 2024-03-05 11:11AM EDT | 2026-12-18 | 187.00 | 188.00 | 197.00 | 0.00 | - | 2 | 2 | 21.42% |
© 2024 Yahoo. Todos os direitos reservados.