Eli Lilly and Company (LLY)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de abril de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY250417C00600000 | 2024-09-17 10:43AM EDT | 600.00 | 334.28 | 346.25 | 354.75 | 0.00 | - | 1 | 0 | 54.14% |
| LLY250417C00700000 | 2024-10-04 1:20PM EDT | 700.00 | 216.55 | 257.60 | 262.90 | 0.00 | - | 2 | 11 | 47.65% |
| LLY250417C00720000 | 2024-10-11 12:46PM EDT | 720.00 | 238.68 | 242.00 | 247.20 | +11.18 | +4.91% | 2 | 12 | 47.06% |
| LLY250417C00740000 | 2024-10-09 10:12AM EDT | 740.00 | 214.40 | 225.00 | 229.30 | 0.00 | - | 2 | 4 | 45.05% |
| LLY250417C00760000 | 2024-10-11 2:57PM EDT | 760.00 | 208.55 | 209.35 | 214.30 | +38.27 | +22.47% | 2 | 1 | 44.49% |
| LLY250417C00770000 | 2024-10-11 12:46PM EDT | 770.00 | 199.25 | 201.40 | 206.20 | +11.20 | +5.96% | 2 | 3 | 43.82% |
| LLY250417C00780000 | 2024-10-11 2:57PM EDT | 780.00 | 192.75 | 193.60 | 198.80 | +12.15 | +6.73% | 2 | 2 | 43.46% |
| LLY250417C00790000 | 2024-09-19 10:09AM EDT | 790.00 | 173.15 | 186.40 | 189.70 | 0.00 | - | - | 2 | 42.24% |
| LLY250417C00800000 | 2024-09-27 1:24PM EDT | 800.00 | 145.84 | 178.95 | 183.70 | 0.00 | - | 2 | 1 | 42.45% |
| LLY250417C00820000 | 2024-10-09 12:56PM EDT | 820.00 | 152.30 | 164.70 | 169.35 | 0.00 | - | 2 | 2 | 41.60% |
| LLY250417C00830000 | 2024-09-25 10:04AM EDT | 830.00 | 159.80 | 156.75 | 162.15 | 0.00 | - | - | 3 | 41.09% |
| LLY250417C00840000 | 2024-09-30 10:00AM EDT | 840.00 | 115.00 | 149.80 | 157.00 | 0.00 | - | 1 | 2 | 41.41% |
| LLY250417C00850000 | 2024-10-09 12:29PM EDT | 850.00 | 133.86 | 142.10 | 149.75 | 0.00 | - | 1 | 3 | 40.77% |
| LLY250417C00870000 | 2024-09-18 10:30AM EDT | 870.00 | 121.10 | 132.20 | 134.90 | 0.00 | - | 4 | 4 | 39.23% |
| LLY250417C00880000 | 2024-09-30 9:31AM EDT | 880.00 | 120.40 | 126.30 | 128.55 | +31.36 | +35.22% | 1 | 3 | 38.82% |
| LLY250417C00890000 | 2024-10-10 3:19PM EDT | 890.00 | 105.80 | 120.30 | 122.65 | 0.00 | - | 1 | 3 | 38.54% |
| LLY250417C00900000 | 2024-10-11 2:56PM EDT | 900.00 | 113.45 | 114.60 | 118.75 | +4.25 | +3.89% | 3 | 24 | 38.98% |
| LLY250417C00910000 | 2024-10-07 11:44AM EDT | 910.00 | 95.05 | 109.25 | 111.40 | 0.00 | - | 3 | 8 | 38.03% |
| LLY250417C00920000 | 2024-10-11 11:02AM EDT | 920.00 | 98.62 | 103.80 | 106.15 | +3.87 | +4.08% | 5 | 62 | 37.83% |
| LLY250417C00930000 | 2024-10-11 1:41PM EDT | 930.00 | 96.15 | 98.80 | 100.85 | +6.05 | +6.71% | 2 | 15 | 37.55% |
| LLY250417C00940000 | 2024-10-11 10:28AM EDT | 940.00 | 87.30 | 93.80 | 96.30 | +5.30 | +6.46% | 4 | 122 | 37.50% |
| LLY250417C00950000 | 2024-10-11 12:49PM EDT | 950.00 | 86.47 | 88.85 | 93.05 | +11.07 | +14.68% | 1 | 18 | 37.88% |
| LLY250417C00960000 | 2024-10-09 10:14AM EDT | 960.00 | 78.30 | 84.35 | 88.20 | 0.00 | - | 1 | 52 | 37.60% |
| LLY250417C00970000 | 2024-10-10 2:30PM EDT | 970.00 | 69.60 | 79.90 | 82.10 | 0.00 | - | 2 | 24 | 36.80% |
| LLY250417C00980000 | 2024-10-11 2:55PM EDT | 980.00 | 75.15 | 75.70 | 79.45 | +17.14 | +29.55% | 4 | 44 | 37.24% |
| LLY250417C00990000 | 2024-10-03 3:59PM EDT | 990.00 | 55.05 | 71.70 | 73.65 | 0.00 | - | 4 | 19 | 36.44% |
| LLY250417C01000000 | 2024-10-04 1:37PM EDT | 1,000.00 | 49.35 | 64.80 | 72.20 | 0.00 | - | 5 | 17 | 37.22% |
| LLY250417C01010000 | 2024-10-03 3:54PM EDT | 1,010.00 | 47.75 | 63.10 | 67.05 | 0.00 | - | 2 | 5 | 36.55% |
| LLY250417C01020000 | 2024-10-03 3:52PM EDT | 1,020.00 | 45.10 | 58.60 | 63.25 | 0.00 | - | 2 | 13 | 36.33% |
| LLY250417C01030000 | 2024-10-03 1:35PM EDT | 1,030.00 | 42.00 | 54.55 | 60.15 | 0.00 | - | 7 | 10 | 36.34% |
| LLY250417C01040000 | 2024-10-03 3:53PM EDT | 1,040.00 | 39.70 | 51.65 | 57.55 | 0.00 | - | 2 | 7 | 36.48% |
| LLY250417C01060000 | 2024-10-07 9:52AM EDT | 1,060.00 | 38.35 | 47.35 | 51.55 | 0.00 | - | 4 | 186 | 36.31% |
| LLY250417C01080000 | 2024-10-07 9:51AM EDT | 1,080.00 | 33.70 | 41.65 | 46.00 | 0.00 | - | 2 | 10 | 36.13% |
| LLY250417C01100000 | 2024-10-07 12:03PM EDT | 1,100.00 | 31.24 | 37.50 | 39.10 | 0.00 | - | 1 | 10 | 35.16% |
| LLY250417C01120000 | 2024-10-11 1:07PM EDT | 1,120.00 | 31.85 | 33.20 | 34.55 | +3.35 | +11.75% | 41 | 247 | 34.97% |
| LLY250417C01140000 | 2024-10-03 3:55PM EDT | 1,140.00 | 21.05 | 29.00 | 30.70 | 0.00 | - | 2 | 6 | 34.91% |
| LLY250417C01160000 | 2024-10-11 11:06AM EDT | 1,160.00 | 23.90 | 25.45 | 27.10 | -0.70 | -2.85% | 4 | 10 | 34.78% |
| LLY250417C01180000 | 2024-10-11 11:06AM EDT | 1,180.00 | 20.95 | 20.60 | 24.00 | +5.15 | +32.59% | 2 | 3 | 34.74% |
| LLY250417C01200000 | 2024-10-08 9:52AM EDT | 1,200.00 | 18.35 | 19.80 | 21.10 | 0.00 | - | 1 | 4 | 34.62% |
| LLY250417C01220000 | 2024-09-26 10:20AM EDT | 1,220.00 | 16.25 | 14.60 | 19.65 | 0.00 | - | 2 | 2 | 35.18% |
| LLY250417C01240000 | 2024-10-03 1:42PM EDT | 1,240.00 | 10.40 | 12.40 | 18.85 | 0.00 | - | 2 | 7 | 36.04% |
| LLY250417C01260000 | 2024-10-10 3:12PM EDT | 1,260.00 | 10.65 | 13.15 | 14.40 | 0.00 | - | 2 | 23 | 34.47% |
| LLY250417C01280000 | 2024-08-21 10:17AM EDT | 1,280.00 | 20.65 | 11.35 | 12.20 | 0.00 | - | - | 1 | 34.09% |
| LLY250417C01300000 | 2024-10-08 9:43AM EDT | 1,300.00 | 9.00 | 10.00 | 11.00 | 0.00 | - | 1 | 4 | 34.31% |
| LLY250417C01320000 | 2024-10-04 1:00PM EDT | 1,320.00 | 8.60 | 8.65 | 11.05 | +3.09 | +56.08% | 1 | 2 | 35.45% |
| LLY250417C01340000 | 2024-08-21 10:17AM EDT | 1,340.00 | 15.25 | 7.55 | 9.45 | 0.00 | - | - | 1 | 35.17% |
| LLY250417C01360000 | 2024-10-09 3:51PM EDT | 1,360.00 | 6.10 | 5.95 | 8.95 | 0.00 | - | 25 | 27 | 35.74% |
| LLY250417C01380000 | 2024-09-26 12:00PM EDT | 1,380.00 | 5.52 | 4.85 | 9.15 | 0.00 | - | 2 | 3 | 36.93% |
| LLY250417C01400000 | 2024-09-03 10:04AM EDT | 1,400.00 | 9.20 | 1.65 | 6.20 | 0.00 | - | 1 | 1 | 34.85% |
| LLY250417C01420000 | 2024-10-08 3:52PM EDT | 1,420.00 | 3.90 | 2.74 | 6.40 | 0.00 | - | 3 | 11 | 35.99% |
| LLY250417C01440000 | 2024-10-11 3:47PM EDT | 1,440.00 | 3.67 | 3.55 | 4.90 | +0.47 | +14.69% | 12 | 63 | 35.00% |
Opciones de ventapor17 de abril de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY250417P00470000 | 2024-10-01 9:31AM EDT | 470.00 | 2.79 | 0.95 | 4.30 | 0.00 | - | 1 | 35 | 50.28% |
| LLY250417P00480000 | 2024-10-02 3:57PM EDT | 480.00 | 3.11 | 0.82 | 4.60 | 0.00 | - | 7 | 19 | 54.15% |
| LLY250417P00490000 | 2024-08-22 1:56PM EDT | 490.00 | 2.87 | 1.13 | 5.20 | 0.00 | - | - | 3 | 53.97% |
| LLY250417P00500000 | 2024-10-11 10:59AM EDT | 500.00 | 2.75 | 1.51 | 4.80 | -0.40 | -12.70% | 1 | 2 | 51.67% |
| LLY250417P00520000 | 2024-09-23 12:28PM EDT | 520.00 | 3.35 | 2.00 | 4.40 | 0.00 | - | 2 | 0 | 48.00% |
| LLY250417P00560000 | 2024-09-06 12:08PM EDT | 560.00 | 6.30 | 4.30 | 7.00 | 0.00 | - | 1 | 2 | 47.15% |
| LLY250417P00580000 | 2024-10-01 2:19PM EDT | 580.00 | 7.10 | 2.64 | 8.65 | 0.00 | - | 1 | 3 | 46.71% |
| LLY250417P00600000 | 2024-10-10 3:35PM EDT | 600.00 | 6.55 | 3.50 | 8.30 | 0.00 | - | 1 | 5 | 43.52% |
| LLY250417P00620000 | 2024-10-10 11:54AM EDT | 620.00 | 7.45 | 6.15 | 7.35 | 0.00 | - | 5 | 5 | 39.69% |
| LLY250417P00660000 | 2024-10-11 9:41AM EDT | 660.00 | 10.40 | 7.55 | 10.95 | -3.70 | -26.24% | 6 | 14 | 38.54% |
| LLY250417P00680000 | 2024-10-10 3:53PM EDT | 680.00 | 13.20 | 10.30 | 13.25 | 0.00 | - | 7 | 40 | 38.02% |
| LLY250417P00700000 | 2024-10-11 11:36AM EDT | 700.00 | 14.25 | 12.15 | 14.45 | -0.75 | -5.00% | 1 | 25 | 36.35% |
| LLY250417P00720000 | 2024-10-10 2:53PM EDT | 720.00 | 19.10 | 15.40 | 16.65 | 0.00 | - | 2 | 69 | 35.35% |
| LLY250417P00740000 | 2024-10-11 3:29PM EDT | 740.00 | 19.55 | 17.95 | 19.75 | -2.95 | -13.11% | 2 | 41 | 34.75% |
| LLY250417P00760000 | 2024-10-11 2:56PM EDT | 760.00 | 23.21 | 20.65 | 23.35 | -4.04 | -14.83% | 2 | 31 | 34.19% |
| LLY250417P00770000 | 2024-10-11 2:45PM EDT | 770.00 | 25.40 | 23.45 | 25.50 | -3.08 | -10.81% | 7 | 21 | 34.00% |
| LLY250417P00780000 | 2024-10-10 3:33PM EDT | 780.00 | 31.45 | 25.10 | 27.45 | 0.00 | - | 4 | 11 | 33.64% |
| LLY250417P00790000 | 2024-10-08 12:18PM EDT | 790.00 | 33.30 | 27.15 | 29.90 | 0.00 | - | 10 | 29 | 33.47% |
| LLY250417P00800000 | 2024-10-08 10:22AM EDT | 800.00 | 34.50 | 29.45 | 32.50 | 0.00 | - | 2 | 29 | 33.30% |
| LLY250417P00810000 | 2024-10-11 12:22PM EDT | 810.00 | 35.00 | 32.15 | 34.95 | -5.40 | -13.37% | 44 | 70 | 32.98% |
| LLY250417P00820000 | 2024-10-10 10:21AM EDT | 820.00 | 40.90 | 34.25 | 37.65 | 0.00 | - | 2 | 116 | 32.72% |
| LLY250417P00830000 | 2024-08-27 10:34AM EDT | 830.00 | 35.98 | 43.05 | 45.10 | 0.00 | - | 2 | 1 | 34.52% |
| LLY250417P00840000 | 2024-10-02 11:08AM EDT | 840.00 | 56.70 | 40.40 | 46.60 | 0.00 | - | 6 | 8 | 33.54% |
| LLY250417P00850000 | 2024-10-10 3:31PM EDT | 850.00 | 53.15 | 44.15 | 47.50 | 0.00 | - | 20 | 23 | 32.28% |
| LLY250417P00860000 | 2024-10-02 11:08AM EDT | 860.00 | 64.90 | 46.50 | 53.80 | 0.00 | - | 6 | 13 | 33.24% |
| LLY250417P00870000 | 2024-10-04 10:03AM EDT | 870.00 | 70.90 | 51.20 | 54.65 | 0.00 | - | 2 | 3 | 31.86% |
| LLY250417P00880000 | 2024-10-08 10:22AM EDT | 880.00 | 62.15 | 54.40 | 59.45 | 0.00 | - | 2 | 10 | 32.04% |
| LLY250417P00890000 | 2024-10-03 11:03AM EDT | 890.00 | 80.34 | 60.25 | 62.15 | 0.00 | - | 5 | 38 | 31.31% |
| LLY250417P00900000 | 2024-10-10 3:18PM EDT | 900.00 | 70.45 | 64.35 | 66.25 | -4.25 | -5.69% | 2 | 24 | 31.07% |
| LLY250417P00910000 | 2024-10-03 2:30PM EDT | 910.00 | 91.45 | 66.85 | 71.60 | 0.00 | - | - | 9 | 31.23% |
| LLY250417P00920000 | 2024-10-09 10:54AM EDT | 920.00 | 79.75 | 71.50 | 75.55 | 0.00 | - | 3 | 10 | 30.79% |
| LLY250417P00930000 | 2024-10-07 3:22PM EDT | 930.00 | 95.70 | 76.00 | 80.65 | 0.00 | - | 7 | 22 | 30.71% |
| LLY250417P00940000 | 2024-10-10 2:43PM EDT | 940.00 | 96.05 | 81.85 | 85.95 | 0.00 | - | 2 | 10 | 30.64% |
| LLY250417P00950000 | 2024-09-24 2:37PM EDT | 950.00 | 94.15 | 88.00 | 90.20 | 0.00 | - | 8 | 14 | 30.10% |
| LLY250417P00960000 | 2024-10-11 2:53PM EDT | 960.00 | 97.25 | 91.65 | 95.60 | -9.25 | -8.69% | 4 | 8 | 29.92% |
| LLY250417P00980000 | 2024-10-03 3:36PM EDT | 980.00 | 133.25 | 103.10 | 107.95 | 0.00 | - | - | 0 | 29.94% |
| LLY250417P00990000 | 2024-08-20 9:44AM EDT | 990.00 | 101.00 | 124.80 | 128.00 | 0.00 | - | - | 1 | 35.10% |
| LLY250417P01000000 | 2024-09-06 3:46PM EDT | 1,000.00 | 135.60 | 142.35 | 148.05 | 0.00 | - | 1 | 1 | 40.22% |
| LLY250417P01120000 | 2024-10-09 9:58AM EDT | 1,120.00 | 214.95 | 203.20 | 206.70 | 0.00 | - | 2 | 2 | 27.36% |
| LLY250417P01140000 | 2024-10-04 1:12PM EDT | 1,140.00 | 264.70 | 218.30 | 223.85 | 0.00 | - | 2 | 1 | 27.33% |
© 2024 Yahoo. Todos los derechos reservados.