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:600.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00600000 | 2024-06-14 2:58PM EDT | 2024-06-21 | 278.15 | 277.65 | 280.40 | -6.85 | -2.40% | 1 | 439 | 133.94% |
| LLY240719C00600000 | 2024-06-10 9:49AM EDT | 2024-07-19 | 259.33 | 279.20 | 284.15 | 0.00 | - | 1 | 211 | 74.68% |
| LLY240816C00600000 | 2024-05-28 1:44PM EDT | 2024-08-16 | 211.65 | 282.95 | 287.50 | 0.00 | - | 2 | 13 | 65.08% |
| LLY240920C00600000 | 2024-06-12 1:59PM EDT | 2024-09-20 | 273.39 | 284.75 | 290.55 | 0.00 | - | 2 | 43 | 56.19% |
| LLY241018C00600000 | 2024-06-10 3:40PM EDT | 2024-10-18 | 281.07 | 287.60 | 294.20 | 0.00 | - | 2 | 26 | 53.80% |
| LLY241115C00600000 | 2024-06-06 10:46AM EDT | 2024-11-15 | 260.63 | 290.95 | 297.80 | 0.00 | - | 2 | 9 | 52.33% |
| LLY250117C00600000 | 2024-06-13 12:38PM EDT | 2025-01-17 | 296.25 | 298.00 | 306.30 | 0.00 | - | 4 | 866 | 50.21% |
| LLY250321C00600000 | 2024-05-01 10:09AM EDT | 2025-03-21 | 216.92 | 251.00 | 261.00 | 0.00 | - | 1 | 2 | 0.00% |
| LLY250620C00600000 | 2024-06-12 9:54AM EDT | 2025-06-20 | 300.00 | 314.00 | 323.00 | 0.00 | - | 1 | 9 | 49.07% |
| LLY251219C00600000 | 2024-06-12 3:54PM EDT | 2025-12-19 | 327.97 | 332.00 | 341.00 | 0.00 | - | 1 | 96 | 46.92% |
| LLY260116C00600000 | 2024-06-14 9:58AM EDT | 2026-01-16 | 339.96 | 335.00 | 344.00 | +1.43 | +0.42% | 1 | 163 | 46.84% |
| LLY261218C00600000 | 2024-06-13 11:19AM EDT | 2026-12-18 | 363.75 | 363.00 | 372.00 | 0.00 | - | 2 | 43 | 44.91% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621P00600000 | 2024-06-14 2:03PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 91 | 887 | 89.06% |
| LLY240628P00600000 | 2024-06-03 2:43PM EDT | 2024-06-28 | 0.32 | 0.00 | 0.73 | 0.00 | - | 5 | 6 | 85.79% |
| LLY240705P00600000 | 2024-06-04 2:43PM EDT | 2024-07-05 | 0.10 | 0.00 | 0.87 | 0.00 | - | 11 | 12 | 70.70% |
| LLY240712P00600000 | 2024-06-11 3:08PM EDT | 2024-07-12 | 0.11 | 0.00 | 4.35 | 0.00 | - | 11 | 0 | 77.81% |
| LLY240719P00600000 | 2024-06-12 12:45PM EDT | 2024-07-19 | 0.28 | 0.01 | 0.58 | +0.11 | +64.71% | 1 | 1,255 | 51.66% |
| LLY240816P00600000 | 2024-06-14 11:46AM EDT | 2024-08-16 | 0.86 | 0.40 | 1.41 | +0.31 | +56.36% | 1 | 91 | 47.66% |
| LLY240920P00600000 | 2024-06-14 10:38AM EDT | 2024-09-20 | 1.00 | 0.50 | 1.99 | +0.04 | +4.17% | 15 | 279 | 40.40% |
| LLY241018P00600000 | 2024-06-12 3:44PM EDT | 2024-10-18 | 1.73 | 0.50 | 2.76 | 0.00 | - | 20 | 452 | 37.80% |
| LLY241115P00600000 | 2024-06-13 10:17AM EDT | 2024-11-15 | 2.65 | 1.08 | 4.10 | 0.00 | - | 1 | 27 | 37.00% |
| LLY250117P00600000 | 2024-06-14 3:31PM EDT | 2025-01-17 | 4.56 | 3.05 | 6.50 | +0.06 | +1.33% | 4 | 1,010 | 34.53% |
| LLY250221P00600000 | 2024-06-14 10:54AM EDT | 2025-02-21 | 6.00 | 4.75 | 7.75 | -0.20 | -3.23% | 1 | 10 | 33.44% |
| LLY250321P00600000 | 2024-06-10 11:39AM EDT | 2025-03-21 | 8.73 | 4.30 | 11.65 | 0.00 | - | 2 | 180 | 35.35% |
| LLY250620P00600000 | 2024-06-05 2:24PM EDT | 2025-06-20 | 11.52 | 10.50 | 13.25 | -4.94 | -30.01% | 1 | 99 | 31.86% |
| LLY251219P00600000 | 2024-06-13 10:01AM EDT | 2025-12-19 | 21.45 | 18.00 | 21.85 | 0.00 | - | 4 | 42 | 30.56% |
| LLY260116P00600000 | 2024-06-14 3:45PM EDT | 2026-01-16 | 20.95 | 18.95 | 23.60 | -1.65 | -7.30% | 5 | 414 | 30.62% |
| LLY261218P00600000 | 2024-06-13 3:16PM EDT | 2026-12-18 | 35.80 | 32.05 | 39.95 | 0.00 | - | 21 | 150 | 29.80% |
