U.S. markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
890.11+6.23 (+0.70%)
Al cierre: 04:00PM EDT
892.06 +1.95 (+0.22%)
Fuera de horario: 05:10PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LLY240719C002900002024-04-23 9:59AM EDT290.00448.590.000.000.00-330.00%
LLY240719C003000002024-02-16 12:49PM EDT300.00495.00455.00464.600.00-220.00%
LLY240719C003100002024-02-09 11:10AM EDT310.00435.17454.00461.500.00--70.00%
LLY240719C003200002024-02-09 2:55PM EDT320.00422.30444.25451.650.00-550.00%
LLY240719C003300002024-01-09 10:55AM EDT330.00307.88407.00414.550.00-110.00%
LLY240719C003500002023-12-04 11:06AM EDT350.00238.00268.90274.850.00-120.00%
LLY240719C003700002024-05-13 2:11PM EDT370.00390.39496.00505.000.00-220.00%
LLY240719C003900002024-06-18 10:39AM EDT390.00502.65499.35507.000.00--1165.48%
LLY240719C004000002024-05-10 11:59AM EDT400.00368.10449.25457.800.00-2100.00%
LLY240719C004100002023-12-19 4:21PM EDT410.00185.70220.25227.950.00-100.00%
LLY240719C004200002024-03-08 1:50PM EDT420.00350.90369.00371.250.00-100.00%
LLY240719C004400002024-06-10 3:46PM EDT440.00426.16450.00458.000.00-11149.95%
LLY240719C004500002024-05-14 3:35PM EDT450.00317.48433.15439.900.00-3150.00%
LLY240719C004600002024-05-14 3:35PM EDT460.00307.58421.80429.750.00-310.00%
LLY240719C004700002024-06-05 12:50PM EDT470.00369.46420.00428.000.00-1111137.52%
LLY240719C004800002024-06-17 10:19AM EDT480.00406.34410.00418.000.00-11133.55%
LLY240719C004900002024-05-14 3:17PM EDT490.00277.13391.30400.550.00-21393.02%
LLY240719C005000002024-05-15 10:32AM EDT500.00279.92378.60383.550.00-1850.00%
LLY240719C005100002024-05-16 1:53PM EDT510.00270.52368.65373.600.00-520.00%
LLY240719C005200002024-06-03 9:55AM EDT520.00311.34370.00378.000.00-55118.41%
LLY240719C005300002024-01-09 10:55AM EDT530.00128.88214.80221.700.00-130.00%
LLY240719C005400002024-04-16 12:53PM EDT540.00212.98235.20236.950.00-1140.00%
LLY240719C005500002024-06-03 3:59PM EDT550.00284.85339.25346.750.00-114101.77%
LLY240719C005600002024-06-03 1:46PM EDT560.00274.25330.00336.800.00-122100.93%
LLY240719C005700002024-06-03 2:52PM EDT570.00266.66320.00326.800.00-21997.62%
LLY240719C005800002024-06-20 12:13PM EDT580.00319.42310.00318.000.00-11097.57%
LLY240719C005900002024-06-06 10:20AM EDT590.00260.00300.30308.000.00-513395.02%
LLY240719C006000002024-06-10 9:49AM EDT600.00259.33290.20298.000.00-121191.53%
LLY240719C006100002024-06-20 10:56AM EDT610.00291.44280.30288.000.00-16188.55%
LLY240719C006200002024-06-24 2:56PM EDT620.00279.71270.00278.00+121.24+76.51%26084.69%
LLY240719C006300002024-06-17 3:54PM EDT630.00260.00261.00268.000.00-415683.73%
LLY240719C006400002024-06-20 10:47AM EDT640.00261.88250.40258.000.00-14779.35%
LLY240719C006500002024-06-24 12:29PM EDT650.00252.64240.15248.00+0.66+0.26%17775.77%
LLY240719C006600002024-05-03 1:57PM EDT660.0093.25163.00172.000.00-2550.00%
LLY240719C006700002024-06-18 10:07AM EDT670.00224.50221.00229.000.00-13673.19%
LLY240719C006800002024-06-21 3:27PM EDT680.00207.74210.05217.500.00-110465.64%
LLY240719C006900002024-06-24 2:06PM EDT690.00212.70201.00207.55+16.55+8.44%13264.60%
LLY240719C007000002024-06-24 9:58AM EDT700.00190.00190.50198.70+2.40+1.28%429362.78%
LLY240719C007100002024-06-20 9:56AM EDT710.00193.98181.00188.800.00-27660.79%
LLY240719C007200002024-06-20 9:43AM EDT720.00184.64171.75178.900.00-116059.09%
LLY240719C007300002024-06-24 2:57PM EDT730.00170.48161.65169.00+2.23+1.33%711156.11%
LLY240719C007400002024-06-21 2:44PM EDT740.00149.01151.60159.000.00-614953.08%
LLY240719C007500002024-06-24 2:15PM EDT750.00151.00141.50147.50+11.90+8.55%166655.45%
LLY240719C007600002024-06-24 10:37AM EDT760.00135.00131.60137.80+4.77+3.66%537952.96%
LLY240719C007700002024-06-24 11:27AM EDT770.00128.63121.70129.70+8.88+7.42%1231253.56%
LLY240719C007800002024-06-24 2:45PM EDT780.00121.77111.50119.05+14.97+14.02%1836749.07%
LLY240719C007900002024-06-24 12:31PM EDT790.00116.50102.75108.60+18.50+18.88%1249845.00%
LLY240719C008000002024-06-24 3:58PM EDT800.0097.0093.2098.85+7.12+7.92%1946542.21%
LLY240719C008100002024-06-24 2:48PM EDT810.0092.9583.5590.00+11.45+14.05%1546140.83%
LLY240719C008200002024-06-24 12:52PM EDT820.0087.4974.9079.90+14.84+20.43%241737.29%
LLY240719C008300002024-06-24 1:15PM EDT830.0075.6066.1570.20+12.10+19.06%320634.32%
LLY240719C008400002024-06-24 3:34PM EDT840.0060.0057.8062.35+4.23+7.58%573233.76%
LLY240719C008500002024-06-24 3:56PM EDT850.0053.2249.3053.75+7.77+17.10%711,13231.80%
LLY240719C008600002024-06-24 3:42PM EDT860.0044.9542.1045.80+6.50+16.91%151,13230.30%
LLY240719C008700002024-06-24 3:42PM EDT870.0037.0035.4038.00+4.25+12.98%5450528.55%
LLY240719C008800002024-06-24 3:47PM EDT880.0031.3028.0531.90+3.70+13.41%961,05328.17%
LLY240719C008900002024-06-24 3:58PM EDT890.0025.1323.8525.35+2.88+12.94%12331526.69%
LLY240719C009000002024-06-24 3:58PM EDT900.0020.2319.1020.05+3.50+20.92%8311,45725.90%
LLY240719C009100002024-06-24 3:34PM EDT910.0016.4815.0518.00+2.08+14.44%7476827.95%
LLY240719C009200002024-06-24 3:39PM EDT920.0013.2611.7013.00+1.56+13.33%3583426.13%
LLY240719C009300002024-06-24 3:31PM EDT930.009.408.6511.85+0.47+5.26%6766728.16%
LLY240719C009400002024-06-24 3:37PM EDT940.007.956.009.25+1.03+14.88%4333327.96%
LLY240719C009500002024-06-24 3:37PM EDT950.006.154.056.25+0.52+9.24%7245526.44%
LLY240719C009600002024-06-24 1:20PM EDT960.005.722.724.75+1.47+34.59%2118126.47%
LLY240719C009700002024-06-24 1:55PM EDT970.004.472.735.10+1.09+32.25%318929.50%
LLY240719C009800002024-06-24 2:06PM EDT980.003.452.343.60+0.79+29.70%6562528.76%
LLY240719C009900002024-06-24 3:21PM EDT990.002.151.572.29-0.15-6.52%911027.57%
LLY240719C010000002024-06-24 3:49PM EDT1,000.001.631.501.65+0.04+2.52%2051,83727.45%
LLY240719C010100002024-06-21 2:06PM EDT1,010.001.201.032.620.00-11732.39%
LLY240719C010200002024-06-24 12:54PM EDT1,020.001.400.502.50+0.30+27.27%172633.92%
LLY240719C010400002024-06-24 10:20AM EDT1,040.000.920.221.39-0.14-13.21%5933.35%
LLY240719C010500002024-06-24 12:58PM EDT1,050.000.690.500.87-0.24-25.81%161032.23%
LLY240719C010600002024-06-12 2:52PM EDT1,060.000.500.212.080.00-12539.51%
LLY240719C010700002024-06-24 12:12PM EDT1,070.000.480.171.59+0.05+11.63%212239.10%
LLY240719C010800002024-06-24 11:10AM EDT1,080.000.360.140.500.00-2111233.74%
LLY240719C010900002024-06-24 11:30AM EDT1,090.000.490.110.50+0.03+6.52%15935.08%
LLY240719C011000002024-06-24 11:20AM EDT1,100.000.900.020.90+0.60+200.00%120839.75%
LLY240719C011100002024-06-17 9:44AM EDT1,110.000.250.082.480.00-111249.15%
LLY240719C011200002024-06-17 2:35PM EDT1,120.000.320.010.810.00-413941.85%
LLY240719C011400002024-06-20 11:31AM EDT1,140.000.500.031.200.00-12347.30%
LLY240719C011600002024-06-24 12:49PM EDT1,160.000.130.000.70-0.36-73.47%27446.12%
LLY240719C011800002024-06-24 11:08AM EDT1,180.000.140.020.18-0.35-71.43%15541.07%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LLY240719P002900002024-06-11 3:31PM EDT290.000.010.000.020.00-1231120.31%
LLY240719P003000002024-06-10 2:12PM EDT300.000.100.000.040.00-2239122.66%
LLY240719P003100002024-02-05 1:54PM EDT310.000.410.001.040.00-1045161.33%
LLY240719P003200002024-02-23 10:45AM EDT320.000.200.000.920.00-566154.49%
LLY240719P003300002024-03-26 12:32PM EDT330.000.510.011.050.00-121152.64%
LLY240719P003400002024-05-03 9:52AM EDT340.000.100.000.750.00-14142.48%
LLY240719P003500002024-04-15 2:23PM EDT350.000.200.001.010.00-189143.26%
LLY240719P003600002024-05-08 10:08AM EDT360.000.150.002.950.00-180160.35%
LLY240719P003700002024-03-26 3:37PM EDT370.000.270.001.110.00-212136.82%
LLY240719P003800002024-04-29 2:10PM EDT380.000.620.000.580.00-113123.34%
LLY240719P003900002024-03-19 10:27AM EDT390.000.510.001.160.00-144129.83%
LLY240719P004000002024-05-02 11:16AM EDT400.000.160.001.200.00-287126.66%
LLY240719P004100002024-06-14 2:27PM EDT410.000.050.003.800.00-126144.53%
LLY240719P004200002024-06-14 3:05PM EDT420.000.200.000.040.00-13785.94%
LLY240719P004300002024-06-24 1:04PM EDT430.000.010.001.19-0.79-98.75%1114115.92%
LLY240719P004400002024-06-13 1:39PM EDT440.000.130.003.800.00-335132.57%
LLY240719P004500002024-06-13 2:47PM EDT450.000.450.003.800.00-124128.76%
LLY240719P004600002024-05-21 10:25AM EDT460.000.180.000.660.00-11798.73%
LLY240719P004700002024-06-21 9:45AM EDT470.000.060.000.050.00-58175.00%
LLY240719P004800002024-06-17 10:27AM EDT480.000.100.000.050.00-113972.66%
LLY240719P004900002024-06-24 12:56PM EDT490.000.050.000.05-0.02-28.57%241,81670.31%
LLY240719P005000002024-06-24 2:14PM EDT500.000.080.010.070.00-115870.70%
LLY240719P005100002024-06-24 1:04PM EDT510.000.060.000.07+0.03+100.00%120767.77%
LLY240719P005200002024-06-21 3:06PM EDT520.000.070.002.770.00-221599.02%
LLY240719P005300002024-06-07 2:10PM EDT530.000.120.003.850.00-145101.11%
LLY240719P005400002024-06-03 12:20PM EDT540.000.150.004.350.00-318099.95%
LLY240719P005500002024-06-21 3:07PM EDT550.000.100.000.300.00-1216667.68%
LLY240719P005600002024-06-21 3:00PM EDT560.000.080.003.850.00-26191.65%
LLY240719P005700002024-06-04 12:22PM EDT570.000.070.060.79-0.12-63.16%413571.05%
LLY240719P005800002024-06-21 3:06PM EDT580.000.080.020.800.00-411868.26%
LLY240719P005900002024-06-21 3:10PM EDT590.000.140.023.900.00-49882.87%
LLY240719P006000002024-06-21 2:39PM EDT600.000.120.021.020.00-41,25565.33%
LLY240719P006100002024-06-20 1:49PM EDT610.000.120.000.940.00-512562.06%
LLY240719P006200002024-06-24 12:11PM EDT620.001.070.052.73+0.90+529.41%2214169.97%
LLY240719P006300002024-06-18 1:52PM EDT630.000.100.100.300.00-214951.61%
LLY240719P006400002024-06-24 11:38AM EDT640.000.160.010.60-0.06-27.27%19052.00%
LLY240719P006500002024-06-21 2:52PM EDT650.000.100.051.100.00-433054.15%
LLY240719P006600002024-06-24 12:35PM EDT660.000.200.000.66+0.04+25.00%920152.86%
LLY240719P006700002024-06-24 9:39AM EDT670.000.210.004.00+0.03+16.67%242460.69%
LLY240719P006800002024-06-24 1:08PM EDT680.000.230.100.94+0.06+35.29%61,36750.90%
LLY240719P006900002024-06-24 3:54PM EDT690.000.290.110.65+0.05+20.83%1323545.83%
LLY240719P007000002024-06-24 2:11PM EDT700.000.230.110.36-0.02-8.00%1684240.06%
LLY240719P007100002024-06-24 1:12PM EDT710.000.250.250.92-0.07-21.87%124443.65%
LLY240719P007200002024-06-24 3:51PM EDT720.000.320.260.51+0.01+3.23%4141837.71%
LLY240719P007300002024-06-24 2:06PM EDT730.000.310.310.49-0.04-11.43%2831935.35%
LLY240719P007400002024-06-24 2:35PM EDT740.000.420.330.99-0.18-30.00%1554937.23%
LLY240719P007500002024-06-24 3:31PM EDT750.000.450.231.04-0.12-21.05%2667035.24%
LLY240719P007600002024-06-24 3:48PM EDT760.000.490.311.01-0.21-30.00%1462932.78%
LLY240719P007700002024-06-24 3:44PM EDT770.000.650.501.10-0.27-29.35%1652930.99%
LLY240719P007800002024-06-24 2:08PM EDT780.000.700.541.15-0.35-33.33%6436228.94%
LLY240719P007900002024-06-24 3:14PM EDT790.000.880.491.36-0.56-38.89%8055227.56%
LLY240719P008000002024-06-24 3:14PM EDT800.001.181.031.60-0.95-44.60%13377226.11%
LLY240719P008100002024-06-24 3:39PM EDT810.001.731.492.05-1.06-37.99%8279325.10%
LLY240719P008200002024-06-24 3:53PM EDT820.002.502.312.97-1.00-28.57%34571424.91%
LLY240719P008300002024-06-24 3:46PM EDT830.003.353.304.20-1.60-32.32%7555024.70%
LLY240719P008400002024-06-24 3:47PM EDT840.004.554.305.55-1.71-27.32%9830924.06%
LLY240719P008500002024-06-24 3:56PM EDT850.006.556.056.95-2.25-25.57%20956722.95%
LLY240719P008600002024-06-24 3:43PM EDT860.008.258.359.75-2.45-22.90%19224923.13%
LLY240719P008700002024-06-24 3:53PM EDT870.0011.4111.2512.80-3.46-23.27%8330722.81%
LLY240719P008800002024-06-24 3:43PM EDT880.0015.1414.7016.85-4.56-23.15%4634922.85%
LLY240719P008900002024-06-24 3:31PM EDT890.0019.2519.6521.45-4.05-17.38%9921922.70%
LLY240719P009000002024-06-24 3:56PM EDT900.0024.1224.9525.75-4.73-16.40%13018021.44%
LLY240719P009100002024-06-24 3:08PM EDT910.0027.4029.6033.00-6.20-18.45%134222.56%
LLY240719P009200002024-06-24 2:04PM EDT920.0032.4535.9039.70-2.78-7.89%143922.36%
LLY240719P009300002024-06-24 11:06AM EDT930.0043.2143.0548.95-4.02-8.51%5624.67%
LLY240719P009400002024-06-17 3:25PM EDT940.0056.0251.2556.950.00--124.93%
LLY240719P009500002024-06-24 2:12PM EDT950.0055.4058.6565.00-0.60-1.07%5324.61%
LLY240719P009600002024-06-18 10:11AM EDT960.0072.5267.6074.000.00-1425.29%
LLY240719P009900002024-06-11 10:33AM EDT990.00125.0495.00103.000.00--029.75%
LLY240719P010000002024-06-11 10:33AM EDT1,000.00134.85105.15112.750.00-1031.13%