U.S. markets close in 1 hour 50 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
887.41+8.96 (+1.02%)
A partir del 02:09PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor21 de febrero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LLY250221C004500002024-05-31 9:49AM EDT450.00388.79450.00457.800.00-2265.13%
LLY250221C004800002024-06-13 10:32AM EDT480.00415.03421.35429.850.00-2061.71%
LLY250221C005300002024-06-07 12:38PM EDT530.00346.90374.50382.900.00-1156.29%
LLY250221C005500002024-05-15 12:33PM EDT550.00259.40346.20354.650.00-1149.77%
LLY250221C006400002024-06-10 9:30AM EDT640.00253.10275.60282.750.00-1148.66%
LLY250221C006500002024-06-17 12:57PM EDT650.00268.54266.05273.95+5.00+1.90%62747.79%
LLY250221C006600002024-06-11 12:47PM EDT660.00235.25258.55265.250.00-2346.96%
LLY250221C006800002024-06-17 1:04PM EDT680.00244.99240.80245.90+7.19+3.02%81144.25%
LLY250221C007000002024-06-07 3:14PM EDT700.00197.10224.00231.700.00-3844.09%
LLY250221C007300002024-06-14 12:40PM EDT730.00197.84199.60205.500.00--1341.22%
LLY250221C007500002024-06-13 3:34PM EDT750.00181.92185.50192.650.00-2841.21%
LLY250221C007600002024-06-05 11:47AM EDT760.00140.00178.70185.650.00-161240.88%
LLY250221C007700002024-06-05 11:47AM EDT770.00133.40171.00178.100.00-24440.27%
LLY250221C007800002024-06-10 11:07AM EDT780.00144.48164.05171.000.00-102039.81%
LLY250221C007900002024-05-30 1:34PM EDT790.00114.06158.10164.250.00-24539.45%
LLY250221C008000002024-06-12 2:32PM EDT800.00136.80150.00157.450.00-174739.03%
LLY250221C008100002024-06-11 10:06AM EDT810.00126.51143.00150.900.00-11738.65%
LLY250221C008200002024-06-10 2:59PM EDT820.00120.83137.00144.700.00-362338.36%
LLY250221C008300002024-06-10 2:16PM EDT830.00115.11131.25138.650.00-96538.08%
LLY250221C008400002024-06-13 12:15PM EDT840.00118.38126.30129.750.00-134136.73%
LLY250221C008500002024-06-13 12:15PM EDT850.00112.89119.30123.850.00-101136.42%
LLY250221C008600002024-06-13 12:14PM EDT860.00107.00113.50118.050.00-51136.10%
LLY250221C008700002024-06-13 12:13PM EDT870.00101.98108.30112.700.00-12235.89%
LLY250221C008800002024-06-14 2:00PM EDT880.00101.60102.60107.450.00-31335.66%
LLY250221C009000002024-06-17 11:56AM EDT900.0093.6294.9097.45+5.72+6.51%21035.23%
LLY250221C009100002024-06-17 10:12AM EDT910.0087.7189.7592.70+32.61+59.18%1235.03%
LLY250221C009200002024-05-29 12:45PM EDT920.0053.3885.4088.150.00--134.85%
LLY250221C009300002024-06-04 9:34AM EDT930.0058.0080.1586.450.00-5835.59%
LLY250221C009400002024-06-03 1:40PM EDT940.0053.8574.6579.450.00-1134.47%
LLY250221C009500002024-06-13 1:05PM EDT950.0066.9571.3575.450.00-1634.33%
LLY250221C009600002024-06-10 1:21PM EDT960.0057.4569.2571.600.00-25934.19%
LLY250221C009800002024-06-07 12:49PM EDT980.0048.1561.0066.700.00-91434.74%
LLY250221C010000002024-06-17 9:30AM EDT1,000.0051.8554.0058.05-0.62-1.18%51733.80%
LLY250221C010200002024-06-06 11:37AM EDT1,020.0034.2048.8052.200.00--133.66%
LLY250221C010400002024-06-11 10:06AM EDT1,040.0034.9143.4048.450.00-1034.13%
LLY250221C010600002024-06-13 10:13AM EDT1,060.0034.8738.0043.450.00-4633.98%
LLY250221C010800002024-06-05 2:19PM EDT1,080.0023.5834.1038.800.00--133.81%
LLY250221C011000002024-06-14 11:16AM EDT1,100.0028.7431.3533.500.00-2833.19%
LLY250221C011200002024-06-11 2:18PM EDT1,120.0023.2026.3531.200.00-3433.67%
LLY250221C011400002024-05-16 9:32AM EDT1,140.0011.7020.2526.000.00-1432.73%
LLY250221C012000002024-06-14 11:16AM EDT1,200.0015.0117.1019.150.00-1733.06%
LLY250221C012400002024-06-06 3:22PM EDT1,240.008.0512.1516.200.00--133.62%
LLY250221C012800002024-06-14 3:48PM EDT1,280.0010.0510.4012.650.00-41533.41%
Opciones de ventapor21 de febrero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LLY250221P003900002024-05-23 12:05PM EDT390.001.490.004.550.00--350.63%
LLY250221P004000002024-05-14 3:48PM EDT400.001.930.015.050.00-201450.08%
LLY250221P004500002024-05-20 1:21PM EDT450.002.700.113.050.00--144.81%
LLY250221P004700002024-05-30 9:42AM EDT470.002.950.544.500.00-2245.46%
LLY250221P005400002024-05-29 12:45PM EDT540.006.270.015.750.00--138.74%
LLY250221P005700002024-05-31 1:49PM EDT570.007.880.488.250.00-101038.30%
LLY250221P005800002024-06-05 12:58PM EDT580.007.601.006.100.00--1034.50%
LLY250221P005900002024-05-15 12:31PM EDT590.0013.474.307.000.00-2234.45%
LLY250221P006000002024-06-17 12:26PM EDT600.005.615.557.55-0.39-6.50%21033.92%
LLY250221P006200002024-06-17 12:26PM EDT620.007.066.858.75-0.99-12.30%11932.84%
LLY250221P006300002024-05-23 11:39AM EDT630.0015.996.709.300.00--1132.21%
LLY250221P006400002024-06-12 3:53PM EDT640.0010.207.6510.400.00-11032.03%
LLY250221P006500002024-06-10 3:18PM EDT650.0011.308.5011.100.00-102331.44%
LLY250221P006600002024-05-29 1:45PM EDT660.0021.119.5511.750.00-11430.79%
LLY250221P006700002024-06-04 11:06AM EDT670.0019.8510.7013.550.00-3630.95%
LLY250221P006800002024-06-14 3:53PM EDT680.0013.2511.9514.400.00-34230.35%
LLY250221P006900002024-06-10 3:43PM EDT690.0016.9013.3016.250.00-51030.36%
LLY250221P007000002024-06-13 10:00AM EDT700.0021.6514.2018.100.00-2430.28%
LLY250221P007200002024-06-17 9:38AM EDT720.0019.8018.3020.40-1.24-5.89%2929.10%
LLY250221P007300002024-06-07 10:11AM EDT730.0028.0020.1522.000.00-1328.70%
LLY250221P007500002024-06-06 10:15AM EDT750.0035.3021.9027.800.00-2429.00%
LLY250221P007600002024-05-29 9:31AM EDT760.0051.2825.8030.850.00-1129.07%
LLY250221P007700002024-06-11 1:57PM EDT770.0036.3327.9533.500.00-1528.87%
LLY250221P007800002024-06-10 11:51AM EDT780.0039.5030.6036.300.00-51328.67%
LLY250221P007900002024-06-03 12:37PM EDT790.0053.9833.4039.000.00-1128.36%
LLY250221P008000002024-06-11 3:42PM EDT800.0045.4036.1541.950.00-2111228.09%
LLY250221P008100002024-06-10 2:28PM EDT810.0050.1439.0545.450.00-3527.97%
LLY250221P008200002024-06-12 9:33AM EDT820.0054.7742.6547.200.00-708227.12%
LLY250221P008300002024-06-12 9:35AM EDT830.0060.0045.9550.900.00-31226.95%
LLY250221P008400002024-06-11 10:08AM EDT840.0062.5251.5054.200.00-1326.56%
LLY250221P008500002024-06-17 11:12AM EDT850.0057.9955.3058.25-7.96-12.07%14026.38%
LLY250221P008600002024-06-11 12:31PM EDT860.0064.5960.2562.30-6.46-9.09%1326.14%
LLY250221P009000002024-06-14 11:07AM EDT900.0083.9078.3081.050.00-2325.33%
LLY250221P009200002024-06-11 3:07PM EDT920.0098.8588.9092.050.00--225.07%
LLY250221P010000002024-05-07 2:18PM EDT1,000.00228.16173.50179.100.00--136.81%
LLY250221P010400002024-06-03 3:56PM EDT1,040.00216.00169.00172.800.00-1222.82%
LLY250221P010600002024-06-14 11:07AM EDT1,060.00191.88183.25189.500.00--222.80%