U.S. markets closed

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 comprapor15 de noviembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LLY241115C003900002024-05-21 12:22PM EDT390.00426.07505.30514.400.00--184.32%
LLY241115C004700002024-05-14 2:27PM EDT470.00304.16415.85420.550.00-14150.00%
LLY241115C004800002024-05-14 11:37AM EDT480.00289.08407.00411.800.00--138.72%
LLY241115C005000002024-06-12 9:38AM EDT500.00369.24398.20405.200.00-116365.06%
LLY241115C005100002024-05-14 3:55PM EDT510.00268.53381.00390.000.00--1051.44%
LLY241115C006000002024-06-17 2:06PM EDT600.00303.17302.00308.950.00-61552.28%
LLY241115C006200002024-05-10 10:53AM EDT620.00172.75244.95253.600.00--20.00%
LLY241115C006300002024-06-18 1:28PM EDT630.00275.17274.00283.00+74.85+37.37%2250.28%
LLY241115C006400002024-06-06 9:42AM EDT640.00219.30265.55272.500.00--152.17%
LLY241115C006500002024-05-23 2:41PM EDT650.00185.20255.00264.150.00-3451.79%
LLY241115C006700002024-06-03 11:12AM EDT670.00191.10237.75244.600.00-1648.64%
LLY241115C006800002024-06-10 3:41PM EDT680.00212.06228.65236.050.00-3648.00%
LLY241115C006900002024-05-17 9:59AM EDT690.00122.10208.00215.050.00-1237.44%
LLY241115C007000002024-06-14 9:42AM EDT700.00210.00210.65217.750.00--245.74%
LLY241115C007100002024-05-21 9:31AM EDT710.00128.64201.85209.100.00-12944.92%
LLY241115C007200002024-06-03 1:08PM EDT720.00149.00192.90199.000.00-12543.10%
LLY241115C007400002024-06-11 9:30AM EDT740.00170.51177.90181.750.00-1141.35%
LLY241115C007500002024-06-18 11:12AM EDT750.00171.00169.35173.55+1.50+0.88%7518740.68%
LLY241115C007600002024-06-18 3:58PM EDT760.00163.61161.25165.10+23.09+16.43%11339.81%
LLY241115C007700002024-05-28 10:09AM EDT770.0089.50154.30157.450.00-22439.34%
LLY241115C007800002024-06-10 3:30PM EDT780.00130.68143.00149.700.00-81838.75%
LLY241115C007900002024-06-12 12:28PM EDT790.00123.20138.35142.250.00-15338.25%
LLY241115C008000002024-06-17 12:58PM EDT800.00132.01129.30134.400.00-4413237.48%
LLY241115C008100002024-06-14 10:49AM EDT810.00116.82122.25127.500.00-187037.13%
LLY241115C008200002024-06-18 12:29PM EDT820.00115.96116.50120.45-2.04-1.73%25336.62%
LLY241115C008300002024-06-18 2:35PM EDT830.00110.07108.65113.80+1.72+1.59%65036.24%
LLY241115C008400002024-06-18 3:58PM EDT840.00105.93103.75107.30+1.99+1.91%64235.84%
LLY241115C008500002024-06-18 10:43AM EDT850.0098.2597.55100.90-1.25-1.26%20127935.41%
LLY241115C008600002024-06-17 1:04PM EDT860.0093.5292.4594.750.00-105035.02%
LLY241115C008700002024-06-18 12:23PM EDT870.0086.7183.8089.15-2.29-2.57%203634.79%
LLY241115C008800002024-06-18 2:16PM EDT880.0079.8581.2583.55-1.49-1.83%13434.47%
LLY241115C008900002024-06-18 3:35PM EDT890.0075.8976.2578.45-3.11-3.94%52734.29%
LLY241115C009000002024-06-18 12:23PM EDT900.0071.0071.1573.30+1.40+2.01%419234.00%
LLY241115C009100002024-06-14 10:32AM EDT910.0063.0566.2568.550.00-23333.80%
LLY241115C009200002024-06-17 11:51AM EDT920.0061.3562.0564.100.00-21933.65%
LLY241115C009300002024-06-18 12:01PM EDT930.0058.0557.5059.75-0.09-0.15%31733.45%
LLY241115C009400002024-06-17 3:31PM EDT940.0054.5053.3055.650.00-210933.27%
LLY241115C009500002024-06-18 2:00PM EDT950.0048.5049.1552.05-4.30-8.14%11733.24%
LLY241115C009600002024-06-18 11:29AM EDT960.0047.6746.5548.15+0.67+1.43%18032.98%
LLY241115C009700002024-06-17 1:56PM EDT970.0044.1542.7044.800.00-24632.89%
LLY241115C009800002024-06-18 12:16PM EDT980.0040.0140.1541.70-1.31-3.17%51832.83%
LLY241115C009900002024-06-17 1:56PM EDT990.0038.0537.0538.800.00-22232.79%
LLY241115C010000002024-06-18 9:50AM EDT1,000.0034.2533.3536.25-0.20-0.58%719332.83%
LLY241115C010200002024-06-17 2:17PM EDT1,020.0030.0329.3530.800.00-520232.53%
LLY241115C010400002024-06-18 11:55AM EDT1,040.0026.1223.8527.30+0.12+0.46%12532.93%
LLY241115C010600002024-06-18 11:25AM EDT1,060.0022.1521.3022.80+4.30+24.09%21332.51%
LLY241115C010800002024-06-18 10:10AM EDT1,080.0019.1318.1019.50-0.49-2.50%151632.49%
LLY241115C011000002024-06-18 10:41AM EDT1,100.0016.4015.4016.60-0.10-0.61%10011332.45%
LLY241115C011200002024-06-17 11:29AM EDT1,120.0013.3112.9014.000.00-2432.34%
LLY241115C011400002024-06-17 10:46AM EDT1,140.0011.0010.8511.900.00-17632.35%
LLY241115C011600002024-06-18 9:42AM EDT1,160.009.859.3010.40-0.15-1.50%11032.63%
LLY241115C011800002024-06-10 3:46PM EDT1,180.007.007.708.800.00-3832.62%
LLY241115C012000002024-06-14 1:05PM EDT1,200.005.705.608.100.00-11233.31%
LLY241115C012400002024-06-11 9:36AM EDT1,240.003.803.707.800.00-1535.60%
Opciones de ventapor15 de noviembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LLY241115P003900002024-06-17 11:35AM EDT390.000.250.050.500.00-2653.35%
LLY241115P004000002024-06-17 11:35AM EDT400.000.260.001.170.00-2252.83%
LLY241115P004900002024-05-31 12:27PM EDT490.001.300.011.700.00-2446.99%
LLY241115P005000002024-06-07 2:01PM EDT500.000.850.011.780.00-2245.91%
LLY241115P005100002024-05-23 10:42AM EDT510.001.770.021.870.00--144.87%
LLY241115P005200002024-05-28 12:29PM EDT520.002.210.451.970.00-121243.87%
LLY241115P005500002024-06-11 12:15PM EDT550.002.120.632.330.00--10041.00%
LLY241115P005600002024-06-10 9:53AM EDT560.002.390.722.470.00-11140.09%
LLY241115P005700002024-05-17 9:34AM EDT570.005.750.733.250.00-2740.80%
LLY241115P005800002024-05-31 3:56PM EDT580.004.050.932.830.00-1738.42%
LLY241115P005900002024-06-03 11:21AM EDT590.003.991.033.050.00-1437.65%
LLY241115P006000002024-06-17 2:22PM EDT600.002.701.243.200.00-12636.68%
LLY241115P006100002024-05-31 3:56PM EDT610.005.951.533.600.00-2636.24%
LLY241115P006200002024-06-17 1:19PM EDT620.003.301.833.950.00-233035.61%
LLY241115P006300002024-06-17 11:39AM EDT630.003.852.184.350.00-241935.03%
LLY241115P006400002024-05-24 2:25PM EDT640.009.732.574.800.00-2234.47%
LLY241115P006500002024-06-11 10:21AM EDT650.005.803.005.300.00-25633.92%
LLY241115P006600002024-06-18 9:47AM EDT660.005.003.955.30-0.25-4.76%11432.60%
LLY241115P006700002024-06-13 10:44AM EDT670.006.524.606.150.00-101832.45%
LLY241115P006800002024-06-06 11:08AM EDT680.0010.774.807.200.00-11432.42%
LLY241115P006900002024-06-13 3:43PM EDT690.008.205.907.450.00-76031.35%
LLY241115P007000002024-06-17 12:29PM EDT700.007.537.208.10-1.02-11.93%116130.70%
LLY241115P007100002024-06-18 10:47AM EDT710.008.958.158.90-0.80-8.21%13730.15%
LLY241115P007200002024-06-18 1:34PM EDT720.0010.359.2010.80-1.15-10.00%31730.54%
LLY241115P007300002024-06-17 3:38PM EDT730.0010.9110.3511.40-1.24-10.21%14829.63%
LLY241115P007400002024-06-18 12:09PM EDT740.0012.2111.8012.70-1.30-9.62%13029.26%
LLY241115P007500002024-06-18 11:45AM EDT750.0013.6213.2514.15-1.82-11.79%120628.90%
LLY241115P007600002024-06-17 1:11PM EDT760.0016.7015.0015.850.00-88528.62%
LLY241115P007700002024-06-17 3:58PM EDT770.0019.2416.9018.500.00-98528.86%
LLY241115P007800002024-06-18 3:56PM EDT780.0019.2018.6019.80-2.46-11.36%1215228.11%
LLY241115P007900002024-06-18 2:29PM EDT790.0022.7518.3024.85-3.60-13.66%13429.49%
LLY241115P008000002024-06-18 10:04AM EDT800.0025.2523.4025.70-0.75-2.88%910628.28%
LLY241115P008100002024-06-18 12:17PM EDT810.0027.7526.3027.40-2.38-7.90%54227.48%
LLY241115P008200002024-06-17 9:38AM EDT820.0033.4029.1030.350.00-13127.27%
LLY241115P008300002024-06-17 3:26PM EDT830.0035.1032.0034.400.00-554527.49%
LLY241115P008400002024-06-18 10:13AM EDT840.0038.2035.6037.15-0.75-1.93%25626.95%
LLY241115P008500002024-06-18 10:33AM EDT850.0041.4039.3541.85-1.00-2.36%123427.23%
LLY241115P008600002024-06-18 11:14AM EDT860.0044.0543.3044.70-4.00-8.32%1926.52%
LLY241115P008700002024-06-17 12:08PM EDT870.0050.4547.4549.00-1.65-3.17%2726.37%
LLY241115P008800002024-06-17 3:22PM EDT880.0055.0051.7053.850.00-6926.35%
LLY241115P008900002024-06-18 11:25AM EDT890.0058.0056.5558.20-3.95-6.38%81325.99%
LLY241115P009000002024-06-18 1:22PM EDT900.0063.6060.7063.80-3.45-5.15%13826.07%
LLY241115P009100002024-06-18 11:35AM EDT910.0066.3266.5068.55-5.93-8.21%1825.66%
LLY241115P009200002024-06-18 11:35AM EDT920.0071.6971.5074.10-9.16-11.33%13725.48%
LLY241115P009300002024-06-18 11:07AM EDT930.0079.5077.4581.05-5.60-6.58%1725.81%