Eli Lilly and Company (LLY)
NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
拍板:580.00
認購期權範圍2024年6月21日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00580000 | 2024-06-14 3:06PM EDT | 2024-06-21 | 298.96 | 297.60 | 301.40 | +1.71 | +0.58% | 8 | 827 | 157.52% |
| LLY240719C00580000 | 2024-06-03 1:33PM EDT | 2024-07-19 | 252.36 | 299.10 | 304.05 | 0.00 | - | 1 | 9 | 79.76% |
| LLY240816C00580000 | 2024-06-12 9:54AM EDT | 2024-08-16 | 283.60 | 302.70 | 307.20 | 0.00 | - | 1 | 2 | 69.06% |
| LLY240920C00580000 | 2024-06-06 11:43AM EDT | 2024-09-20 | 268.00 | 304.20 | 310.05 | 0.00 | - | 3 | 44 | 59.24% |
| LLY241018C00580000 | 2024-05-31 10:06AM EDT | 2024-10-18 | 255.09 | 307.15 | 313.50 | 0.00 | - | 1 | 2 | 56.72% |
| LLY250117C00580000 | 2024-06-07 11:54AM EDT | 2025-01-17 | 292.14 | 316.05 | 324.60 | 0.00 | - | 22 | 490 | 52.00% |
| LLY250321C00580000 | 2024-05-23 3:02PM EDT | 2025-03-21 | 260.00 | 322.00 | 331.00 | 0.00 | - | 1 | 13 | 52.75% |
| LLY250620C00580000 | 2024-04-05 10:16AM EDT | 2025-06-20 | 250.00 | 204.10 | 211.95 | 0.00 | - | 1 | 3 | 0.00% |
| LLY251219C00580000 | 2024-04-08 3:15PM EDT | 2025-12-19 | 269.52 | 259.35 | 267.65 | 0.00 | - | 2 | 101 | 0.00% |
| LLY260116C00580000 | 2024-06-06 10:20AM EDT | 2026-01-16 | 324.70 | 351.00 | 358.50 | 0.00 | - | 1 | 43 | 47.41% |
| LLY261218C00580000 | 2024-06-03 12:08PM EDT | 2026-12-18 | 346.00 | 377.00 | 387.00 | 0.00 | - | 2 | 7 | 45.86% |
認沽盤範圍2024年6月21日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621P00580000 | 2024-06-12 2:10PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 607 | 100.00% |
| LLY240719P00580000 | 2024-06-14 1:40PM EDT | 2024-07-19 | 0.16 | 0.01 | 0.82 | +0.02 | +14.29% | 1 | 115 | 58.20% |
| LLY240816P00580000 | 2024-06-14 12:55PM EDT | 2024-08-16 | 0.36 | 0.05 | 1.24 | -0.03 | -7.69% | 3 | 28 | 50.28% |
| LLY240920P00580000 | 2024-05-28 1:39PM EDT | 2024-09-20 | 2.06 | 0.01 | 1.83 | 0.00 | - | 24 | 51 | 42.85% |
| LLY241018P00580000 | 2024-06-13 2:46PM EDT | 2024-10-18 | 1.25 | 0.37 | 2.41 | 0.00 | - | 5 | 88 | 39.63% |
| LLY241115P00580000 | 2024-05-31 3:56PM EDT | 2024-11-15 | 4.05 | 0.83 | 3.50 | 0.00 | - | 1 | 7 | 38.46% |
| LLY250117P00580000 | 2024-06-07 3:54PM EDT | 2025-01-17 | 5.27 | 2.16 | 5.80 | 0.00 | - | 69 | 622 | 36.05% |
| LLY250221P00580000 | 2024-06-05 12:58PM EDT | 2025-02-21 | 7.60 | 0.95 | 9.35 | 0.00 | - | - | 10 | 37.56% |
| LLY250321P00580000 | 2024-06-03 9:39AM EDT | 2025-03-21 | 9.36 | 2.37 | 10.80 | 0.00 | - | 3 | 68 | 37.01% |
| LLY250620P00580000 | 2024-06-14 1:25PM EDT | 2025-06-20 | 9.45 | 8.30 | 11.65 | -1.99 | -17.40% | 2 | 79 | 32.81% |
| LLY251219P00580000 | 2024-06-10 12:17PM EDT | 2025-12-19 | 19.42 | 13.00 | 20.50 | 0.00 | - | 2 | 40 | 31.86% |
| LLY260116P00580000 | 2024-06-07 12:00PM EDT | 2026-01-16 | 21.55 | 17.20 | 20.40 | 0.00 | - | 1 | 125 | 31.03% |
| LLY261218P00580000 | 2024-06-07 11:25AM EDT | 2026-12-18 | 34.49 | 26.00 | 36.00 | 0.00 | - | 2 | 25 | 30.30% |
