香港股市 已收市

Eli Lilly and Company (LLY)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
734.97-20.94 (-2.77%)
收市:04:00PM EDT
738.00 +3.03 (+0.41%)
收市後: 07:59PM EDT
價內期權
拍板:740.00
認購期權範圍2024年5月10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
LLY240510C007400002024-05-03 3:59PM EDT2024-05-108.007.708.50-13.65-63.05%64313528.71%
LLY240517C007400002024-05-03 3:57PM EDT2024-05-1712.3512.0512.90-15.71-55.99%41986827.53%
LLY240524C007400002024-05-03 3:42PM EDT2024-05-2417.8015.9018.05-11.52-39.29%522229.72%
LLY240531C007400002024-05-03 3:44PM EDT2024-05-3120.0518.0020.00-28.85-59.00%443228.03%
LLY240607C007400002024-05-03 2:13PM EDT2024-06-0722.0021.0023.35-29.50-57.28%201228.72%
LLY240621C007400002024-05-03 3:35PM EDT2024-06-2127.5027.3528.15-14.10-33.89%18651128.69%
LLY240719C007400002024-05-03 3:17PM EDT2024-07-1938.7536.0037.10-25.06-39.27%8722029.49%
LLY240816C007400002024-05-03 3:57PM EDT2024-08-1648.1047.1048.80-13.85-22.36%683632.68%
LLY240920C007400002024-05-03 2:55PM EDT2024-09-2058.1554.9056.60-13.85-19.24%711832.59%
LLY241018C007400002024-05-03 3:08PM EDT2024-10-1865.4060.4564.55-26.42-28.77%31133.75%
LLY250117C007400002024-05-03 3:10PM EDT2025-01-1783.5081.4585.95-15.50-15.66%1119235.88%
LLY250321C007400002024-05-03 9:31AM EDT2025-03-21100.9592.0098.00-5.05-4.76%2936.59%
LLY250620C007400002024-05-03 3:53PM EDT2025-06-20111.30107.05111.85-3.70-3.22%42436.80%
LLY251219C007400002024-04-04 3:43PM EDT2025-12-19168.50132.60139.050.00-24138.07%
LLY260116C007400002024-05-03 9:40AM EDT2026-01-16146.00135.55143.00-15.00-9.32%27138.27%
LLY261218C007400002024-05-03 12:32PM EDT2026-12-18179.00176.50181.00-32.50-15.37%22239.13%
認沽盤範圍2024年5月10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
LLY240510P007400002024-05-03 3:59PM EDT2024-05-1012.0011.1013.70+7.03+141.45%31323329.17%
LLY240517P007400002024-05-03 3:58PM EDT2024-05-1716.4015.8517.65+7.43+82.83%26457327.02%
LLY240524P007400002024-05-03 3:40PM EDT2024-05-2418.8119.1521.50+8.31+79.14%85827.42%
LLY240531P007400002024-05-03 3:42PM EDT2024-05-3120.8321.2023.30+6.63+46.69%152425.86%
LLY240621P007400002024-05-03 3:35PM EDT2024-06-2127.0327.8529.05+7.93+41.52%5925924.81%
LLY240719P007400002024-05-03 2:59PM EDT2024-07-1934.4033.9034.90+8.40+32.31%3117924.09%
LLY240816P007400002024-05-03 2:25PM EDT2024-08-1640.6542.8043.75+6.70+19.73%2311826.25%
LLY240920P007400002024-05-03 11:00AM EDT2024-09-2048.5047.4049.10+11.99+32.84%395325.67%
LLY241018P007400002024-05-03 2:19PM EDT2024-10-1849.0050.2553.30+10.62+27.67%611825.54%
LLY250117P007400002024-05-03 3:14PM EDT2025-01-1763.6863.5067.10+10.28+19.25%1037326.16%
LLY250321P007400002024-04-12 9:44AM EDT2025-03-2171.1070.4076.300.00-2126.82%
LLY250620P007400002024-04-19 11:18AM EDT2025-06-2087.9578.4085.000.00-1226.48%
LLY251219P007400002024-02-06 11:28AM EDT2025-12-19106.8986.1593.550.00--224.37%
LLY260116P007400002024-05-03 9:40AM EDT2026-01-1694.5793.8099.55-6.59-6.51%1625.39%
LLY261218P007400002024-02-22 12:30PM EDT2026-12-18103.90103.00112.800.00-5123.29%