U.S. markets closed

Eli Lilly and Company (LLY)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
857.47+8.57 (+1.01%)
Al cierre: 04:00PM EDT
857.47 0.00 (0.00%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor18 de octubre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LLY241018C003700002024-04-16 1:16PM EDT370.00382.93407.85409.600.00--10.00%
LLY241018C004000002024-05-02 12:37PM EDT400.00368.00425.00434.500.00--10.00%
LLY241018C004400002024-05-17 9:59AM EDT440.00339.35443.55451.250.00-12129.94%
LLY241018C004500002024-06-20 9:36AM EDT450.00449.13409.05419.000.00-2983.49%
LLY241018C004600002024-05-15 9:55AM EDT460.00321.35425.00433.000.00--3125.30%
LLY241018C004800002024-05-15 9:55AM EDT480.00302.10405.10413.800.00--1119.22%
LLY241018C005000002024-05-14 3:55PM EDT500.00275.32388.25397.750.00-429117.24%
LLY241018C005200002024-05-13 10:34AM EDT520.00245.45353.70358.450.00-204688.83%
LLY241018C005400002024-07-05 3:08PM EDT540.00383.85321.00330.350.00-1166.58%
LLY241018C005600002024-07-17 2:56PM EDT560.00365.85302.00311.000.00-1263.83%
LLY241018C005800002024-06-17 1:56PM EDT580.00319.53339.35347.800.00-12122.80%
LLY241018C006000002024-06-26 12:01PM EDT600.00315.85263.00272.400.00-32857.41%
LLY241018C006200002024-07-08 10:54AM EDT620.00312.86244.00253.000.00-2454.46%
LLY241018C006300002024-06-03 11:56AM EDT630.00217.45274.00283.000.00-1493.49%
LLY241018C006400002024-06-21 2:38PM EDT640.00258.00225.00234.000.00-1751.72%
LLY241018C006500002024-06-18 9:32AM EDT650.00249.15260.40270.300.00-12393.44%
LLY241018C006600002024-06-20 10:56AM EDT660.00252.41206.40215.800.00-1354.90%
LLY241018C006700002024-07-19 10:44AM EDT670.00212.00197.00206.00+24.05+12.80%11552.92%
LLY241018C006800002024-07-03 11:44AM EDT680.00225.00188.15197.000.00-18451.75%
LLY241018C006900002024-07-18 10:39AM EDT690.00198.42179.00188.000.00-21450.53%
LLY241018C007000002024-07-18 11:32AM EDT700.00168.07170.20179.000.00-233849.25%
LLY241018C007100002024-07-18 1:06PM EDT710.00155.71163.40168.200.00-1846.31%
LLY241018C007200002024-07-16 10:03AM EDT720.00241.00154.90159.300.00-1416445.10%
LLY241018C007300002024-07-19 3:52PM EDT730.00148.30146.90151.90-22.10-12.97%15045.08%
LLY241018C007400002024-07-12 10:12AM EDT740.00221.86137.95144.450.00-11344.87%
LLY241018C007500002024-07-11 12:17PM EDT750.00191.10130.15136.300.00-212943.98%
LLY241018C007600002024-07-18 10:20AM EDT760.00141.50122.55125.900.00-16641.33%
LLY241018C007700002024-07-12 3:21PM EDT770.00194.15112.90117.900.00-14840.43%
LLY241018C007800002024-07-15 12:59PM EDT780.00190.95107.00112.300.00-519441.10%
LLY241018C007900002024-07-17 3:41PM EDT790.00135.1599.00103.600.00-17639.49%
LLY241018C008000002024-07-17 3:45PM EDT800.0096.7093.4596.40-31.25-24.42%121138.79%
LLY241018C008100002024-07-18 1:28PM EDT810.0085.7686.7591.100.00-216039.18%
LLY241018C008200002024-07-18 12:15PM EDT820.0070.0079.4583.100.00-520537.72%
LLY241018C008300002024-07-19 9:37AM EDT830.0083.7174.3576.75+10.08+13.69%14537.17%
LLY241018C008400002024-07-18 3:56PM EDT840.0076.0068.6571.10+12.89+20.42%18436.91%
LLY241018C008500002024-07-19 12:38PM EDT850.0064.6063.5065.60+5.00+8.39%1415236.58%
LLY241018C008600002024-07-19 3:14PM EDT860.0059.4058.3559.70+6.40+12.08%279035.87%
LLY241018C008700002024-07-19 1:46PM EDT870.0054.8653.4554.70+4.86+9.72%1614535.55%
LLY241018C008800002024-07-19 2:09PM EDT880.0049.9048.9050.00+1.57+3.25%1735235.25%
LLY241018C009000002024-07-19 3:16PM EDT900.0040.8740.4541.95+2.14+5.53%2652435.01%
LLY241018C009200002024-07-19 3:36PM EDT920.0032.8031.9035.30+1.95+6.32%1424635.03%
LLY241018C009400002024-07-19 1:56PM EDT940.0028.2527.1028.65+3.75+15.31%4832334.48%
LLY241018C009600002024-07-19 3:49PM EDT960.0021.7020.8023.40+1.35+6.63%1433234.27%
LLY241018C009800002024-07-19 2:19PM EDT980.0018.0417.7020.25+0.84+4.88%3628035.04%
LLY241018C010000002024-07-19 2:30PM EDT1,000.0014.4014.2515.25+0.75+5.49%741,25233.91%
LLY241018C010200002024-07-19 1:49PM EDT1,020.0012.1611.2512.90-2.69-18.11%3322234.42%
LLY241018C010400002024-07-19 10:29AM EDT1,040.009.459.1010.90+0.95+11.18%4937534.89%
LLY241018C010600002024-07-18 1:22PM EDT1,060.007.257.308.450.00-945634.49%
LLY241018C010800002024-07-19 3:53PM EDT1,080.006.205.859.50+0.43+7.45%56137.78%
LLY241018C011000002024-07-19 2:25PM EDT1,100.004.904.706.95+0.40+8.89%530236.69%
LLY241018C011200002024-07-17 10:13AM EDT1,120.006.332.864.550.00-22234.96%
LLY241018C011400002024-07-19 2:05PM EDT1,140.003.652.555.35+0.40+12.31%22338.02%
LLY241018C011600002024-07-18 9:46AM EDT1,160.003.601.794.650.00-128838.55%
LLY241018C011800002024-07-19 3:39PM EDT1,180.002.251.165.00-0.05-2.17%610740.81%
LLY241018C012000002024-07-19 2:22PM EDT1,200.002.051.772.90+0.10+5.13%531,20138.10%
LLY241018C012200002024-07-19 11:59AM EDT1,220.001.700.814.30-2.15-55.84%21542.66%
LLY241018C012400002024-07-18 12:49PM EDT1,240.002.800.672.80+1.40+100.00%14440.75%
LLY241018C012600002024-07-10 1:59PM EDT1,260.002.720.763.850.00-4444.67%
LLY241018C012800002024-07-16 1:34PM EDT1,280.001.801.001.800.00-14240.43%
LLY241018C013000002024-07-19 12:00PM EDT1,300.001.180.922.11-0.62-34.44%21042.76%
LLY241018C013200002024-07-18 1:41PM EDT1,320.000.940.333.050.00-122846.81%
LLY241018C013800002024-07-15 1:17PM EDT1,380.001.600.001.320.00-1944.43%
Opciones de ventapor18 de octubre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LLY241018P003700002024-07-10 12:33PM EDT370.000.100.104.400.00-96686.41%
LLY241018P003800002024-06-17 11:37AM EDT380.000.100.001.490.00-13771.44%
LLY241018P003900002024-06-05 3:53PM EDT390.000.230.030.210.00-13756.54%
LLY241018P004000002024-07-05 9:53AM EDT400.000.240.010.200.00-510254.10%
LLY241018P004100002024-07-19 1:21PM EDT410.000.220.000.22-0.05-18.52%8052.73%
LLY241018P004200002024-07-09 2:25PM EDT420.000.160.015.200.00-15276.40%
LLY241018P004300002024-05-24 10:41AM EDT430.000.370.003.400.00-11169.13%
LLY241018P004400002024-06-03 1:24PM EDT440.000.420.015.300.00-1072.18%
LLY241018P004500002024-07-18 12:00PM EDT450.000.350.001.500.00-217157.74%
LLY241018P004600002024-07-18 1:28PM EDT460.000.240.305.400.00-31668.76%
LLY241018P004700002024-07-18 1:07PM EDT470.002.520.015.450.00-33466.16%
LLY241018P004800002024-03-11 10:21AM EDT480.004.502.313.200.00-12664.23%
LLY241018P004900002024-07-18 11:57AM EDT490.000.500.015.550.00-12362.33%
LLY241018P005000002024-07-18 12:39PM EDT500.000.450.545.650.00-53661.56%
LLY241018P005200002024-06-14 2:58PM EDT520.000.500.015.350.00-101556.15%
LLY241018P005400002024-06-04 1:56PM EDT540.001.380.014.800.00-4051.45%
LLY241018P005600002024-07-10 3:47PM EDT560.002.370.055.600.00-22356.92%
LLY241018P005800002024-07-10 3:47PM EDT580.002.120.495.950.00-38853.78%
LLY241018P006000002024-07-19 10:13AM EDT600.002.120.693.80-0.21-9.01%544645.19%
LLY241018P006100002024-07-16 2:43PM EDT610.000.740.823.450.00-24842.58%
LLY241018P006200002024-07-05 11:53AM EDT620.001.260.975.250.00-109844.89%
LLY241018P006300002024-05-28 9:34AM EDT630.005.620.774.100.00-1021940.72%
LLY241018P006400002024-07-18 3:12PM EDT640.003.751.406.000.00-15942.70%
LLY241018P006500002024-07-19 10:25AM EDT650.004.252.736.00+0.25+6.25%323340.91%
LLY241018P006600002024-07-19 3:08PM EDT660.004.322.888.60+2.88+200.00%313043.13%
LLY241018P006700002024-07-12 1:07PM EDT670.001.524.457.200.00-19239.24%
LLY241018P006800002024-07-18 11:00AM EDT680.004.505.259.850.00-19741.02%
LLY241018P006900002024-07-19 2:27PM EDT690.006.656.156.70-1.45-17.90%66334.94%
LLY241018P007000002024-07-19 2:27PM EDT700.007.606.957.75-1.33-14.89%1244734.61%
LLY241018P007100002024-07-19 2:29PM EDT710.008.406.808.70-2.15-20.38%1423634.00%
LLY241018P007200002024-07-19 2:27PM EDT720.009.957.7510.00-1.95-16.39%720833.66%
LLY241018P007300002024-07-19 2:27PM EDT730.0011.3510.6511.45+7.10+167.06%1821433.31%
LLY241018P007400002024-07-19 1:12PM EDT740.0012.4210.9012.90-3.35-21.24%1639132.81%
LLY241018P007500002024-07-19 3:41PM EDT750.0014.9313.9514.65-3.07-17.06%510532.43%
LLY241018P007600002024-07-18 3:36PM EDT760.0020.6015.7516.650.00-922932.11%
LLY241018P007700002024-07-19 3:14PM EDT770.0018.7715.7518.85+11.27+150.27%2723531.78%
LLY241018P007800002024-07-19 3:15PM EDT780.0021.0720.4022.15-1.98-8.59%77332.09%
LLY241018P007900002024-07-19 9:41AM EDT790.0018.0023.0525.50-10.62-37.11%114632.22%
LLY241018P008000002024-07-19 3:41PM EDT800.0027.7226.1027.20-5.08-15.49%542431.02%
LLY241018P008100002024-07-19 12:38PM EDT810.0028.8529.4030.60-7.70-21.07%24430.83%
LLY241018P008200002024-07-19 11:34AM EDT820.0031.9531.3535.45-7.95-19.92%19731.37%
LLY241018P008300002024-07-19 3:39PM EDT830.0038.5634.7039.35+0.06+0.16%79331.11%
LLY241018P008400002024-07-19 11:53AM EDT840.0041.1939.0043.05-8.68-17.41%1329930.55%
LLY241018P008500002024-07-19 10:12AM EDT850.0045.2843.7048.20-9.64-17.55%1614430.69%
LLY241018P008600002024-07-19 11:34AM EDT860.0048.6050.2551.55-6.85-12.35%6113229.59%
LLY241018P008700002024-07-19 3:39PM EDT870.0057.6155.3556.70-2.14-3.58%75929.36%
LLY241018P008800002024-07-19 3:15PM EDT880.0061.4860.8562.20-5.87-8.72%2713629.16%
LLY241018P009000002024-07-18 3:50PM EDT900.0079.3872.2074.500.00-3022729.00%
LLY241018P009200002024-07-19 11:46AM EDT920.0085.3082.3590.10-13.80-13.93%107530.20%
LLY241018P009400002024-07-18 3:41PM EDT940.00113.2596.25104.300.00-59129.91%
LLY241018P009600002024-07-17 9:40AM EDT960.0070.00112.60118.500.00-45428.90%
LLY241018P009800002024-07-10 11:34AM EDT980.0070.25127.05135.950.00-2229.72%
LLY241018P010000002024-07-09 12:00PM EDT1,000.0093.60145.10151.200.00--027.97%
LLY241018P010200002024-07-09 3:46PM EDT1,020.00102.97162.80169.100.00--228.00%