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 comprapor15 de agosto de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY250815C00570000 | 2024-10-10 10:58AM EDT | 570.00 | 372.20 | 385.00 | 395.00 | 0.00 | - | 2 | 5 | 52.73% |
| LLY250815C00650000 | 2024-10-10 10:57AM EDT | 650.00 | 303.05 | 316.00 | 323.40 | 0.00 | - | 2 | 30 | 49.01% |
| LLY250815C00660000 | 2024-10-03 9:30AM EDT | 660.00 | 273.44 | 307.05 | 314.45 | 0.00 | - | - | 30 | 48.13% |
| LLY250815C00680000 | 2024-10-08 12:09PM EDT | 680.00 | 293.85 | 290.75 | 298.30 | +18.00 | +6.53% | 2 | 3 | 47.16% |
| LLY250815C00700000 | 2024-09-17 12:23PM EDT | 700.00 | 259.10 | 275.05 | 282.80 | 0.00 | - | 1 | 7 | 46.37% |
| LLY250815C00750000 | 2024-08-13 2:27PM EDT | 750.00 | 232.00 | 244.05 | 252.95 | 0.00 | - | - | 5 | 47.33% |
| LLY250815C00770000 | 2024-08-13 10:55AM EDT | 770.00 | 217.85 | 229.70 | 237.75 | 0.00 | - | - | 1 | 46.16% |
| LLY250815C00800000 | 2024-10-10 9:48AM EDT | 800.00 | 193.80 | 201.90 | 209.00 | 0.00 | - | 1 | 3 | 42.19% |
| LLY250815C00840000 | 2024-10-07 3:12PM EDT | 840.00 | 157.88 | 175.85 | 182.00 | 0.00 | - | 8 | 8 | 40.62% |
| LLY250815C00860000 | 2024-10-07 3:12PM EDT | 860.00 | 146.80 | 163.10 | 169.45 | 0.00 | - | 12 | 24 | 39.97% |
| LLY250815C00880000 | 2024-10-02 12:43PM EDT | 880.00 | 128.40 | 151.15 | 159.15 | 0.00 | - | 1 | 4 | 39.88% |
| LLY250815C00900000 | 2024-10-10 3:31PM EDT | 900.00 | 130.10 | 141.70 | 147.55 | 0.00 | - | 2 | 35 | 39.26% |
| LLY250815C00920000 | 2024-10-11 12:22PM EDT | 920.00 | 131.76 | 131.70 | 137.15 | +4.43 | +3.48% | 4 | 20 | 38.87% |
| LLY250815C00940000 | 2024-10-10 12:17PM EDT | 940.00 | 113.90 | 122.00 | 126.10 | 0.00 | - | 2 | 11 | 38.15% |
| LLY250815C00960000 | 2024-10-09 1:37PM EDT | 960.00 | 105.15 | 112.80 | 117.15 | 0.00 | - | 2 | 13 | 37.93% |
| LLY250815C00980000 | 2024-10-11 11:02AM EDT | 980.00 | 99.35 | 104.00 | 107.15 | +0.35 | +0.35% | 4 | 4 | 37.26% |
| LLY250815C01000000 | 2024-10-10 12:17PM EDT | 1,000.00 | 89.20 | 95.60 | 98.65 | 0.00 | - | 4 | 26 | 36.91% |
| LLY250815C01020000 | 2024-10-04 10:01AM EDT | 1,020.00 | 69.25 | 86.50 | 91.80 | 0.00 | - | 4 | 15 | 36.90% |
| LLY250815C01040000 | 2024-10-03 1:35PM EDT | 1,040.00 | 63.10 | 79.55 | 84.85 | 0.00 | - | 2 | 18 | 36.75% |
| LLY250815C01060000 | 2024-10-10 12:15PM EDT | 1,060.00 | 68.55 | 73.75 | 76.80 | 0.00 | - | 2 | 5 | 36.14% |
| LLY250815C01080000 | 2024-10-10 11:51AM EDT | 1,080.00 | 61.85 | 67.55 | 71.85 | 0.00 | - | 2 | 13 | 36.34% |
| LLY250815C01100000 | 2024-10-08 12:10PM EDT | 1,100.00 | 56.10 | 61.75 | 64.00 | -0.38 | -0.67% | 2 | 17 | 35.53% |
| LLY250815C01120000 | 2024-10-10 12:17PM EDT | 1,120.00 | 52.50 | 56.50 | 60.45 | 0.00 | - | 4 | 13 | 35.94% |
| LLY250815C01140000 | 2024-10-08 9:37AM EDT | 1,140.00 | 47.50 | 49.25 | 57.10 | 0.00 | - | 1 | 36 | 36.33% |
| LLY250815C01160000 | 2024-10-10 12:17PM EDT | 1,160.00 | 43.75 | 47.15 | 49.80 | 0.00 | - | 2 | 16 | 35.31% |
| LLY250815C01180000 | 2024-10-10 12:15PM EDT | 1,180.00 | 39.60 | 43.05 | 45.55 | 0.00 | - | 2 | 8 | 35.19% |
| LLY250815C01200000 | 2024-10-08 10:22AM EDT | 1,200.00 | 37.85 | 37.95 | 42.75 | 0.00 | - | 2 | 11 | 35.47% |
| LLY250815C01220000 | 2024-09-19 10:02AM EDT | 1,220.00 | 33.05 | 35.00 | 39.10 | 0.00 | - | 4 | 11 | 35.36% |
| LLY250815C01240000 | 2024-10-10 12:17PM EDT | 1,240.00 | 29.65 | 32.25 | 35.95 | 0.00 | - | 2 | 18 | 35.33% |
| LLY250815C01260000 | 2024-09-20 1:17PM EDT | 1,260.00 | 30.55 | 28.80 | 34.15 | 0.00 | - | 4 | 4 | 35.75% |
| LLY250815C01280000 | 2024-10-07 12:15PM EDT | 1,280.00 | 22.50 | 26.25 | 30.15 | 0.00 | - | 2 | 10 | 35.21% |
| LLY250815C01300000 | 2024-09-20 1:21PM EDT | 1,300.00 | 25.50 | 23.85 | 27.60 | 0.00 | - | 5 | 7 | 35.16% |
| LLY250815C01320000 | 2024-09-24 9:51AM EDT | 1,320.00 | 19.85 | 21.70 | 25.35 | 0.00 | - | 2 | 3 | 35.15% |
| LLY250815C01340000 | 2024-10-10 2:52PM EDT | 1,340.00 | 17.30 | 20.00 | 22.25 | 0.00 | - | 4 | 9 | 34.66% |
| LLY250815C01360000 | 2024-10-01 12:31PM EDT | 1,360.00 | 14.25 | 18.10 | 21.15 | 0.00 | - | 8 | 7 | 35.04% |
| LLY250815C01380000 | 2024-10-02 10:08AM EDT | 1,380.00 | 12.60 | 16.00 | 19.20 | 0.00 | - | 2 | 2 | 34.93% |
| LLY250815C01400000 | 2024-10-04 12:08PM EDT | 1,400.00 | 10.88 | 12.80 | 19.80 | 0.00 | - | 17 | 57 | 36.09% |
| LLY250815C01420000 | 2024-09-05 9:45AM EDT | 1,420.00 | 16.48 | 8.75 | 13.40 | 0.00 | - | - | 1 | 33.30% |
| LLY250815C01440000 | 2024-10-08 9:32AM EDT | 1,440.00 | 10.80 | 12.10 | 14.85 | 0.00 | - | 1 | 72 | 34.96% |
Opciones de ventapor15 de agosto de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY250815P00450000 | 2024-08-20 9:52AM EDT | 450.00 | 4.00 | 2.14 | 6.65 | 0.00 | - | - | 1 | 49.52% |
| LLY250815P00470000 | 2024-08-21 2:03PM EDT | 470.00 | 5.80 | 1.95 | 7.05 | 0.00 | - | - | 2 | 47.52% |
| LLY250815P00490000 | 2024-10-11 3:47PM EDT | 490.00 | 4.40 | 4.40 | 7.45 | -0.60 | -12.00% | 18 | 26 | 45.56% |
| LLY250815P00500000 | 2024-10-11 11:44AM EDT | 500.00 | 5.30 | 2.99 | 6.05 | -0.29 | -5.19% | 5 | 12 | 42.39% |
| LLY250815P00520000 | 2024-10-10 11:07AM EDT | 520.00 | 6.25 | 2.72 | 8.80 | 0.00 | - | 1 | 2 | 43.59% |
| LLY250815P00540000 | 2024-10-11 9:30AM EDT | 540.00 | 7.30 | 3.25 | 9.85 | -1.25 | -14.62% | 1 | 3 | 42.35% |
| LLY250815P00550000 | 2024-10-07 9:31AM EDT | 550.00 | 9.30 | 3.50 | 10.50 | 0.00 | - | 2 | 3 | 41.83% |
| LLY250815P00560000 | 2024-10-02 9:51AM EDT | 560.00 | 10.72 | 3.75 | 11.20 | 0.00 | - | - | 1 | 41.33% |
| LLY250815P00590000 | 2024-09-18 9:55AM EDT | 590.00 | 13.26 | 5.00 | 14.00 | 0.00 | - | - | 1 | 40.25% |
| LLY250815P00600000 | 2024-09-03 3:03PM EDT | 600.00 | 11.30 | 11.75 | 16.10 | 0.00 | - | - | 38 | 40.69% |
| LLY250815P00610000 | 2024-10-03 10:27AM EDT | 610.00 | 15.65 | 7.00 | 15.00 | 0.00 | - | - | 1 | 38.69% |
| LLY250815P00630000 | 2024-08-12 1:13PM EDT | 630.00 | 24.15 | 15.85 | 17.45 | 0.00 | - | - | 2 | 38.11% |
| LLY250815P00640000 | 2024-10-07 1:49PM EDT | 640.00 | 18.10 | 14.20 | 17.75 | 0.00 | - | 2 | 19 | 37.15% |
| LLY250815P00650000 | 2024-10-10 12:23PM EDT | 650.00 | 17.35 | 14.55 | 17.35 | 0.00 | - | 2 | 8 | 35.74% |
| LLY250815P00660000 | 2024-10-04 10:32AM EDT | 660.00 | 23.40 | 14.50 | 18.30 | 0.00 | - | 1 | 10 | 35.20% |
| LLY250815P00670000 | 2024-10-03 10:26AM EDT | 670.00 | 24.50 | 15.85 | 19.80 | 0.00 | - | 2 | 4 | 34.98% |
| LLY250815P00680000 | 2024-10-10 12:24PM EDT | 680.00 | 22.00 | 18.00 | 22.85 | 0.00 | - | 2 | 29 | 35.57% |
| LLY250815P00690000 | 2024-10-03 10:28AM EDT | 690.00 | 28.35 | 19.30 | 22.85 | 0.00 | - | 2 | 17 | 34.41% |
| LLY250815P00700000 | 2024-10-07 10:04AM EDT | 700.00 | 27.40 | 20.45 | 25.60 | 0.00 | - | 2 | 129 | 34.69% |
| LLY250815P00710000 | 2024-10-10 12:23PM EDT | 710.00 | 27.25 | 22.95 | 26.00 | 0.00 | - | 2 | 12 | 33.72% |
| LLY250815P00720000 | 2024-10-03 10:30AM EDT | 720.00 | 35.65 | 25.40 | 28.10 | 0.00 | - | 2 | 5 | 33.57% |
| LLY250815P00730000 | 2024-10-11 11:40AM EDT | 730.00 | 30.00 | 26.95 | 29.90 | -2.00 | -6.25% | 8 | 25 | 33.23% |
| LLY250815P00740000 | 2024-10-04 10:21AM EDT | 740.00 | 40.65 | 28.95 | 32.05 | 0.00 | - | 2 | 71 | 33.01% |
| LLY250815P00750000 | 2024-10-03 3:40PM EDT | 750.00 | 43.70 | 31.05 | 35.40 | 0.00 | - | 2 | 4 | 33.25% |
| LLY250815P00760000 | 2024-10-08 3:29PM EDT | 760.00 | 39.35 | 34.10 | 36.85 | 0.00 | - | 5 | 11 | 32.63% |
| LLY250815P00770000 | 2024-09-30 10:53AM EDT | 770.00 | 52.65 | 34.30 | 39.45 | 0.00 | - | 3 | 6 | 32.45% |
| LLY250815P00780000 | 2024-10-09 2:38PM EDT | 780.00 | 44.05 | 38.35 | 42.05 | 0.00 | - | 1 | 15 | 32.22% |
| LLY250815P00790000 | 2024-10-03 10:28AM EDT | 790.00 | 55.74 | 40.75 | 44.60 | 0.00 | - | 1 | 3 | 31.93% |
| LLY250815P00800000 | 2024-10-11 3:41PM EDT | 800.00 | 46.70 | 45.65 | 47.45 | -3.55 | -7.06% | 1 | 30 | 31.71% |
| LLY250815P00820000 | 2024-09-27 12:40PM EDT | 820.00 | 70.10 | 51.90 | 55.95 | 0.00 | - | 3 | 30 | 32.11% |
| LLY250815P00840000 | 2024-10-07 12:07PM EDT | 840.00 | 68.40 | 57.25 | 62.80 | 0.00 | - | 1 | 25 | 31.71% |
| LLY250815P00860000 | 2024-10-09 3:50PM EDT | 860.00 | 70.40 | 64.45 | 69.95 | 0.00 | - | 7 | 71 | 31.23% |
| LLY250815P00880000 | 2024-10-07 11:21AM EDT | 880.00 | 84.95 | 72.20 | 78.00 | 0.00 | - | 1 | 16 | 30.87% |
| LLY250815P00900000 | 2024-10-09 2:47PM EDT | 900.00 | 89.30 | 82.30 | 85.95 | 0.00 | - | 3 | 79 | 30.30% |
| LLY250815P00920000 | 2024-10-11 11:48AM EDT | 920.00 | 95.15 | 89.50 | 94.10 | -3.90 | -3.94% | 1 | 137 | 29.62% |
| LLY250815P00940000 | 2024-08-29 12:02PM EDT | 940.00 | 97.50 | 129.55 | 132.75 | 0.00 | - | 4 | 15 | 37.79% |
| LLY250815P00960000 | 2024-09-27 1:23PM EDT | 960.00 | 141.43 | 111.00 | 114.35 | 0.00 | - | 2 | 13 | 28.92% |
| LLY250815P00980000 | 2024-10-08 1:53PM EDT | 980.00 | 132.90 | 120.95 | 125.45 | 0.00 | - | 1 | 4 | 28.59% |
| LLY250815P01000000 | 2024-09-05 1:25PM EDT | 1,000.00 | 148.70 | 157.90 | 161.90 | 0.00 | - | 1 | 7 | 35.55% |
| LLY250815P01200000 | 2024-10-08 2:58PM EDT | 1,200.00 | 294.50 | 278.00 | 285.95 | 0.00 | - | 2 | 1 | 25.75% |
© 2024 Yahoo. Todos los derechos reservados.