U.S. markets open in 8 hours 46 minutes

Eli Lilly and Company (LLY)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
891.46+6.45 (+0.73%)
Al cierre: 04:00PM EDT
891.00 -0.46 (-0.05%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor28 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LLY240628C003900002024-06-14 3:50PM EDT390.00489.000.000.000.00-1000.00%
LLY240628C004700002024-05-29 10:56AM EDT470.00348.150.000.000.00-100.00%
LLY240628C004900002024-06-14 3:43PM EDT490.00390.000.000.000.00--00.00%
LLY240628C005200002024-06-14 3:44PM EDT520.00360.000.000.000.00--00.00%
LLY240628C005700002024-06-14 3:52PM EDT570.00309.920.000.000.00--00.00%
LLY240628C006300002024-05-30 12:16PM EDT630.00191.850.000.000.00-100.00%
LLY240628C006500002024-05-16 10:08AM EDT650.00132.97228.45233.650.00--10.00%
LLY240628C006700002024-05-10 12:15PM EDT670.00101.46178.65186.900.00--10.00%
LLY240628C006750002024-06-13 3:36PM EDT675.00206.350.000.000.00-400.00%
LLY240628C006900002024-06-05 3:09PM EDT690.00148.000.000.000.00-100.00%
LLY240628C007000002024-06-17 1:49PM EDT700.00189.830.000.000.00-400.00%
LLY240628C007200002024-06-05 10:26AM EDT720.00110.610.000.000.00--00.00%
LLY240628C007350002024-05-31 1:57PM EDT735.0083.290.000.000.00-200.00%
LLY240628C007400002024-06-03 2:58PM EDT740.0096.050.000.000.00-100.00%
LLY240628C007450002024-06-13 3:02PM EDT745.00134.290.000.000.00-200.00%
LLY240628C007500002024-06-14 12:00PM EDT750.00132.970.000.000.00-100.00%
LLY240628C007550002024-05-15 11:21AM EDT755.0043.20123.85127.700.00-270.00%
LLY240628C007600002024-06-13 3:02PM EDT760.00119.410.000.000.00-200.00%
LLY240628C007650002024-06-12 2:16PM EDT765.00101.240.000.000.00-100.00%
LLY240628C007700002024-06-07 1:32PM EDT770.0087.500.000.000.00-100.00%
LLY240628C007750002024-06-07 11:00AM EDT775.0075.250.000.000.00-200.00%
LLY240628C007800002024-06-13 10:50AM EDT780.0096.500.000.000.00-100.00%
LLY240628C007850002024-06-17 3:54PM EDT785.00101.000.000.000.00-200.00%
LLY240628C007900002024-06-18 12:11PM EDT790.00102.990.000.000.00-100.00%
LLY240628C007950002024-06-17 12:11PM EDT795.0093.000.000.000.00-100.00%
LLY240628C008000002024-06-18 10:35AM EDT800.0092.500.000.000.00-100.00%
LLY240628C008050002024-06-17 3:55PM EDT805.0082.870.000.000.00-200.00%
LLY240628C008100002024-06-17 3:55PM EDT810.0077.970.000.000.00-100.00%
LLY240628C008150002024-06-17 11:38AM EDT815.0070.560.000.000.00-1500.00%
LLY240628C008200002024-06-18 11:13AM EDT820.0074.250.000.000.00-100.00%
LLY240628C008250002024-06-18 2:35PM EDT825.0065.830.000.000.00-600.00%
LLY240628C008300002024-06-18 2:35PM EDT830.0060.440.000.000.00-500.00%
LLY240628C008350002024-06-17 12:34PM EDT835.0056.070.000.000.00-300.00%
LLY240628C008375002024-06-17 11:22AM EDT837.5048.390.000.000.00-400.00%
LLY240628C008400002024-06-18 11:55AM EDT840.0055.770.000.000.00-300.00%
LLY240628C008425002024-06-12 12:19PM EDT842.5033.540.000.000.00--00.00%
LLY240628C008450002024-06-18 12:22PM EDT845.0047.750.000.000.00-100.00%
LLY240628C008475002024-06-17 12:21PM EDT847.5043.800.000.000.00-100.00%
LLY240628C008500002024-06-18 1:31PM EDT850.0040.890.000.000.00-16200.00%
LLY240628C008550002024-06-18 11:32AM EDT855.0043.500.000.000.00-200.00%
LLY240628C008600002024-06-18 2:43PM EDT860.0033.940.000.000.00-4200.00%
LLY240628C008650002024-06-18 3:30PM EDT865.0029.320.000.000.00-2400.00%
LLY240628C008700002024-06-18 3:49PM EDT870.0026.800.000.000.00-800.00%
LLY240628C008750002024-06-18 3:49PM EDT875.0023.300.000.000.00-2600.00%
LLY240628C008800002024-06-18 3:47PM EDT880.0020.400.000.000.00-3500.00%
LLY240628C008850002024-06-18 3:59PM EDT885.0018.450.000.000.00-17100.00%
LLY240628C008900002024-06-18 3:59PM EDT890.0015.150.000.000.00-15600.00%
LLY240628C008950002024-06-18 3:59PM EDT895.0012.790.000.000.00-16600.78%
LLY240628C009000002024-06-18 3:58PM EDT900.0011.050.000.000.00-21801.56%
LLY240628C009050002024-06-18 3:59PM EDT905.008.870.000.000.00-5901.56%
LLY240628C009100002024-06-18 3:10PM EDT910.006.300.000.000.00-3603.13%
LLY240628C009150002024-06-18 3:59PM EDT915.005.560.000.000.00-3503.13%
LLY240628C009200002024-06-18 3:57PM EDT920.004.700.000.000.00-5403.13%
LLY240628C009250002024-06-18 3:59PM EDT925.003.680.000.000.00-6606.25%
LLY240628C009300002024-06-18 3:48PM EDT930.003.100.000.000.00-4206.25%
LLY240628C009350002024-06-18 2:46PM EDT935.002.430.000.000.00-2106.25%
LLY240628C009400002024-06-18 3:50PM EDT940.001.980.000.000.00-1306.25%
LLY240628C009500002024-06-18 12:22PM EDT950.001.360.000.000.00-1506.25%
LLY240628C009550002024-06-18 11:13AM EDT955.001.290.000.000.00-406.25%
LLY240628C009600002024-06-18 2:38PM EDT960.001.000.000.000.00-4012.50%
LLY240628C009700002024-06-18 12:10PM EDT970.000.700.000.000.00-4012.50%
LLY240628C009800002024-06-18 11:33AM EDT980.000.650.000.000.00-1012.50%
LLY240628C009900002024-06-18 12:17PM EDT990.000.280.000.000.00-3012.50%
LLY240628C010000002024-06-18 3:54PM EDT1,000.000.300.000.000.00-27012.50%
LLY240628C010200002024-06-18 11:35AM EDT1,020.000.230.000.000.00-1012.50%
LLY240628C010400002024-06-17 10:18AM EDT1,040.000.100.000.000.00-1025.00%
LLY240628C010600002024-06-18 11:46AM EDT1,060.000.100.000.000.00-7025.00%
Opciones de ventapor28 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LLY240628P005500002024-06-03 2:43PM EDT550.000.220.000.000.00-4050.00%
LLY240628P005900002024-06-12 3:13PM EDT590.000.440.000.000.00-1050.00%
LLY240628P006000002024-06-03 2:43PM EDT600.000.320.000.000.00-5050.00%
LLY240628P006200002024-06-14 3:32PM EDT620.000.050.000.000.00-2050.00%
LLY240628P006400002024-06-12 3:13PM EDT640.000.460.000.000.00-1050.00%
LLY240628P006500002024-06-17 12:03PM EDT650.000.070.000.000.00-2050.00%
LLY240628P006550002024-05-17 10:23AM EDT655.001.250.000.750.00-1285.35%
LLY240628P006600002024-05-20 11:20AM EDT660.000.990.000.740.00-1083.35%
LLY240628P006650002024-06-17 12:21PM EDT665.000.050.000.000.00-1025.00%
LLY240628P006700002024-06-06 12:40PM EDT670.000.350.000.000.00-2025.00%
LLY240628P006750002024-06-17 12:21PM EDT675.000.050.000.000.00-3025.00%
LLY240628P006800002024-06-10 12:49PM EDT680.000.260.000.000.00-15025.00%
LLY240628P006850002024-05-28 3:22PM EDT685.000.830.000.000.00-4025.00%
LLY240628P006900002024-06-17 12:20PM EDT690.000.050.000.000.00-3025.00%
LLY240628P006950002024-06-03 2:47PM EDT695.000.460.000.000.00-1025.00%
LLY240628P007000002024-06-17 12:20PM EDT700.000.050.000.000.00-3025.00%
LLY240628P007050002024-06-17 9:33AM EDT705.000.050.000.000.00-2025.00%
LLY240628P007100002024-06-12 11:45AM EDT710.000.520.000.000.00-2025.00%
LLY240628P007150002024-06-12 9:43AM EDT715.000.200.000.000.00-2025.00%
LLY240628P007200002024-06-10 9:42AM EDT720.000.790.000.000.00-2025.00%
LLY240628P007250002024-06-17 3:19PM EDT725.000.010.000.000.00-10025.00%
LLY240628P007300002024-06-18 11:32AM EDT730.000.140.000.000.00-5025.00%
LLY240628P007350002024-06-14 2:09PM EDT735.000.070.000.000.00-10025.00%
LLY240628P007400002024-06-17 1:27PM EDT740.000.080.000.000.00-2025.00%
LLY240628P007450002024-06-14 11:25AM EDT745.000.100.000.000.00-29025.00%
LLY240628P007500002024-06-18 2:30PM EDT750.000.240.000.000.00-32025.00%
LLY240628P007550002024-06-18 9:51AM EDT755.000.150.000.000.00-1025.00%
LLY240628P007600002024-06-18 2:30PM EDT760.000.270.000.000.00-30025.00%
LLY240628P007650002024-06-13 12:41PM EDT765.000.400.000.000.00-2025.00%
LLY240628P007700002024-06-17 1:02PM EDT770.000.180.000.000.00-4025.00%
LLY240628P007750002024-06-17 9:35AM EDT775.000.250.000.000.00-3012.50%
LLY240628P007800002024-06-17 1:11PM EDT780.000.200.000.000.00-10012.50%
LLY240628P007850002024-06-18 12:42PM EDT785.000.210.000.000.00-1012.50%
LLY240628P007900002024-06-18 2:49PM EDT790.000.280.000.000.00-21012.50%
LLY240628P007950002024-06-17 3:04PM EDT795.000.320.000.000.00-3012.50%
LLY240628P008000002024-06-18 12:32PM EDT800.000.370.000.000.00-2012.50%
LLY240628P008050002024-06-17 3:16PM EDT805.000.450.000.000.00-24012.50%
LLY240628P008100002024-06-18 2:49PM EDT810.000.500.000.000.00-63012.50%
LLY240628P008150002024-06-18 10:46AM EDT815.000.630.000.000.00-14012.50%
LLY240628P008200002024-06-18 2:37PM EDT820.000.750.000.000.00-35012.50%
LLY240628P008250002024-06-18 3:41PM EDT825.000.740.000.000.00-38012.50%
LLY240628P008275002024-06-18 3:25PM EDT827.500.850.000.000.00-4012.50%
LLY240628P008300002024-06-18 2:49PM EDT830.000.980.000.000.00-39012.50%
LLY240628P008325002024-06-17 12:31PM EDT832.501.370.000.000.00-1206.25%
LLY240628P008350002024-06-18 3:40PM EDT835.001.260.000.000.00-3906.25%
LLY240628P008375002024-06-17 10:51AM EDT837.502.200.000.000.00-806.25%
LLY240628P008400002024-06-18 2:22PM EDT840.001.660.000.000.00-3206.25%
LLY240628P008425002024-06-18 2:14PM EDT842.501.970.000.000.00-806.25%
LLY240628P008450002024-06-18 3:42PM EDT845.001.850.000.000.00-6806.25%
LLY240628P008475002024-06-18 3:50PM EDT847.502.160.000.000.00-3206.25%
LLY240628P008500002024-06-18 3:59PM EDT850.002.260.000.000.00-17606.25%
LLY240628P008550002024-06-18 3:31PM EDT855.003.320.000.000.00-4306.25%
LLY240628P008600002024-06-18 3:40PM EDT860.003.680.000.000.00-12906.25%
LLY240628P008650002024-06-18 3:29PM EDT865.005.000.000.000.00-6003.13%
LLY240628P008700002024-06-18 3:59PM EDT870.005.100.000.000.00-7103.13%
LLY240628P008750002024-06-18 3:53PM EDT875.007.000.000.000.00-4403.13%
LLY240628P008800002024-06-18 2:18PM EDT880.0010.250.000.000.00-5401.56%
LLY240628P008850002024-06-18 3:59PM EDT885.0010.300.000.000.00-25801.56%
LLY240628P008900002024-06-18 3:59PM EDT890.0012.500.000.000.00-37000.39%
LLY240628P008950002024-06-18 3:59PM EDT895.0015.010.000.000.00-3000.00%
LLY240628P009000002024-06-18 12:28PM EDT900.0020.500.000.000.00-6000.00%