Eli Lilly and Company (LLY)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 02:07PM EDT. Mercado abierto.
Opciones de comprapor19 de septiembre de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY250919C00530000 | 2024-09-10 11:07AM EDT | 530.00 | 400.00 | 378.00 | 386.60 | 0.00 | - | - | 10 | 51.36% |
| LLY250919C00580000 | 2024-09-18 10:44AM EDT | 580.00 | 363.80 | 334.00 | 339.35 | 0.00 | - | - | 1 | 48.44% |
| LLY250919C00700000 | 2024-10-01 10:09AM EDT | 700.00 | 243.75 | 238.15 | 246.30 | 0.00 | - | 1 | 3 | 43.68% |
| LLY250919C00780000 | 2024-09-27 9:32AM EDT | 780.00 | 187.05 | 186.15 | 189.70 | 0.00 | - | 1 | 1 | 40.34% |
| LLY250919C00800000 | 2024-09-24 12:34PM EDT | 800.00 | 201.60 | 173.25 | 176.40 | 0.00 | - | 1 | 3 | 39.51% |
| LLY250919C00820000 | 2024-09-19 1:15PM EDT | 820.00 | 183.80 | 161.10 | 167.45 | 0.00 | - | - | 3 | 39.92% |
| LLY250919C00840000 | 2024-09-30 2:14PM EDT | 840.00 | 147.80 | 149.90 | 153.35 | 0.00 | - | 1 | 5 | 38.60% |
| LLY250919C00860000 | 2024-09-27 9:30AM EDT | 860.00 | 148.25 | 139.30 | 143.00 | 0.00 | - | 2 | 4 | 38.29% |
| LLY250919C00900000 | 2024-10-01 1:40PM EDT | 900.00 | 120.45 | 119.30 | 122.10 | 0.00 | - | 1 | 5 | 37.23% |
| LLY250919C00920000 | 2024-10-01 1:37PM EDT | 920.00 | 111.40 | 111.10 | 116.15 | 0.00 | - | 1 | 9 | 37.81% |
| LLY250919C00940000 | 2024-10-03 9:30AM EDT | 940.00 | 107.24 | 102.90 | 104.55 | +2.24 | +2.13% | 1 | 5 | 36.63% |
| LLY250919C00960000 | 2024-09-30 2:42PM EDT | 960.00 | 94.60 | 94.25 | 99.00 | 0.00 | - | 1 | 3 | 37.07% |
| LLY250919C00980000 | 2024-09-27 12:17PM EDT | 980.00 | 87.85 | 85.15 | 91.75 | 0.00 | - | 1 | 3 | 36.89% |
| LLY250919C01000000 | 2024-09-24 11:46AM EDT | 1,000.00 | 96.61 | 78.05 | 82.30 | 0.00 | - | 1 | 3 | 35.95% |
| LLY250919C01020000 | 2024-09-30 10:16AM EDT | 1,020.00 | 70.75 | 72.65 | 78.00 | 0.00 | - | 2 | 2 | 36.40% |
| LLY250919C01040000 | 2024-10-03 1:33PM EDT | 1,040.00 | 68.05 | 67.10 | 69.45 | -2.10 | -2.99% | 2 | 10 | 35.48% |
| LLY250919C01060000 | 2024-10-03 1:33PM EDT | 1,060.00 | 62.45 | 60.85 | 64.85 | -1.95 | -3.03% | 12 | 2 | 35.62% |
| LLY250919C01080000 | 2024-10-03 10:02AM EDT | 1,080.00 | 58.85 | 55.90 | 61.40 | -0.25 | -0.42% | 16 | 8 | 36.02% |
| LLY250919C01100000 | 2024-10-03 1:29PM EDT | 1,100.00 | 51.85 | 51.55 | 53.55 | +3.30 | +6.80% | 2 | 3 | 34.93% |
| LLY250919C01120000 | 2024-10-02 10:18AM EDT | 1,120.00 | 48.85 | 47.00 | 49.05 | -0.65 | -1.31% | 2 | 17 | 34.78% |
| LLY250919C01140000 | 2024-09-30 3:16PM EDT | 1,140.00 | 44.45 | 41.35 | 45.90 | 0.00 | - | 2 | 4 | 34.98% |
| LLY250919C01160000 | 2024-10-03 10:04AM EDT | 1,160.00 | 40.50 | 38.70 | 41.00 | -1.10 | -2.64% | 2 | 16 | 34.50% |
| LLY250919C01180000 | 2024-10-03 1:32PM EDT | 1,180.00 | 36.60 | 33.25 | 37.65 | -0.90 | -2.40% | 2 | 9 | 34.44% |
| LLY250919C01200000 | 2024-10-02 10:19AM EDT | 1,200.00 | 34.85 | 32.40 | 34.35 | 0.00 | - | 2 | 16 | 34.32% |
| LLY250919C01220000 | 2024-09-24 10:03AM EDT | 1,220.00 | 36.10 | 29.65 | 31.20 | 0.00 | - | - | 1 | 34.15% |
| LLY250919C01240000 | 2024-09-27 1:32PM EDT | 1,240.00 | 28.70 | 26.90 | 29.40 | 0.00 | - | 3 | 22 | 34.44% |
| LLY250919C01260000 | 2024-10-01 9:55AM EDT | 1,260.00 | 26.80 | 24.45 | 26.70 | 0.00 | - | 1 | 11 | 34.28% |
| LLY250919C01280000 | 2024-09-25 10:27AM EDT | 1,280.00 | 30.75 | 22.10 | 23.40 | 0.00 | - | 2 | 2 | 33.77% |
| LLY250919C01300000 | 2024-10-01 12:27PM EDT | 1,300.00 | 21.55 | 20.25 | 21.70 | 0.00 | - | 2 | 2 | 33.88% |
| LLY250919C01340000 | 2024-10-02 10:17AM EDT | 1,340.00 | 18.10 | 16.60 | 18.60 | 0.00 | - | 2 | 8 | 34.05% |
| LLY250919C01360000 | 2024-09-26 10:07AM EDT | 1,360.00 | 19.85 | 15.25 | 16.65 | 0.00 | - | 2 | 10 | 33.82% |
| LLY250919C01380000 | 2024-09-24 10:05AM EDT | 1,380.00 | 17.50 | 13.80 | 14.70 | 0.00 | - | 2 | 1 | 33.49% |
Opciones de ventapor19 de septiembre de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY250919P00500000 | 2024-10-01 1:06PM EDT | 500.00 | 7.15 | 4.15 | 9.95 | 0.00 | - | 1 | 7 | 41.68% |
| LLY250919P00550000 | 2024-09-26 11:41AM EDT | 550.00 | 9.00 | 9.65 | 12.70 | 0.00 | - | - | 1 | 38.29% |
| LLY250919P00560000 | 2024-09-25 1:08PM EDT | 560.00 | 9.45 | 9.00 | 13.95 | 0.00 | - | 4 | 8 | 38.12% |
| LLY250919P00580000 | 2024-09-27 12:49PM EDT | 580.00 | 14.30 | 12.55 | 14.75 | 0.00 | - | 3 | 7 | 36.41% |
| LLY250919P00590000 | 2024-09-25 1:08PM EDT | 590.00 | 11.90 | 12.00 | 15.80 | 0.00 | - | 3 | 5 | 36.00% |
| LLY250919P00600000 | 2024-09-25 1:08PM EDT | 600.00 | 12.90 | 14.45 | 16.95 | 0.00 | - | - | 1 | 35.63% |
| LLY250919P00610000 | 2024-09-30 10:21AM EDT | 610.00 | 19.00 | 15.60 | 18.30 | 0.00 | - | 8 | 12 | 35.34% |
| LLY250919P00620000 | 2024-09-30 10:21AM EDT | 620.00 | 20.50 | 17.25 | 19.60 | 0.00 | - | 11 | 22 | 34.98% |
| LLY250919P00630000 | 2024-09-25 1:08PM EDT | 630.00 | 16.15 | 18.60 | 23.35 | 0.00 | - | - | 2 | 35.96% |
| LLY250919P00640000 | 2024-09-27 10:05AM EDT | 640.00 | 21.35 | 18.90 | 22.60 | 0.00 | - | 11 | 14 | 34.37% |
| LLY250919P00660000 | 2024-10-02 10:49AM EDT | 660.00 | 25.15 | 23.15 | 25.95 | 0.00 | - | 8 | 22 | 33.77% |
| LLY250919P00670000 | 2024-10-01 12:23PM EDT | 670.00 | 28.19 | 25.90 | 27.80 | 0.00 | - | 200 | 102 | 33.49% |
| LLY250919P00680000 | 2024-10-02 10:59AM EDT | 680.00 | 28.35 | 26.35 | 29.75 | 0.00 | - | 1 | 14 | 33.21% |
| LLY250919P00690000 | 2024-10-02 10:49AM EDT | 690.00 | 30.80 | 29.85 | 31.90 | 0.00 | - | 6 | 29 | 32.98% |
| LLY250919P00700000 | 2024-10-03 10:33AM EDT | 700.00 | 33.00 | 30.60 | 34.20 | 0.00 | - | 2 | 179 | 32.77% |
| LLY250919P00710000 | 2024-10-03 10:04AM EDT | 710.00 | 34.95 | 34.65 | 36.60 | -4.40 | -11.18% | 4 | 17 | 32.55% |
| LLY250919P00720000 | 2024-09-30 11:28AM EDT | 720.00 | 40.15 | 36.80 | 39.20 | 0.00 | - | 160 | 197 | 32.37% |
| LLY250919P00730000 | 2024-09-27 10:05AM EDT | 730.00 | 40.15 | 37.70 | 44.10 | 0.00 | - | 18 | 26 | 33.02% |
| LLY250919P00740000 | 2024-09-27 12:36PM EDT | 740.00 | 45.50 | 42.90 | 45.50 | 0.00 | - | 2 | 16 | 32.28% |
| LLY250919P00750000 | 2024-09-30 11:32AM EDT | 750.00 | 49.35 | 43.85 | 47.55 | 0.00 | - | 1 | 3 | 31.75% |
| LLY250919P00770000 | 2024-10-03 10:35AM EDT | 770.00 | 52.10 | 51.70 | 53.45 | -0.65 | -1.23% | 2 | 5 | 31.23% |
| LLY250919P00780000 | 2024-10-02 12:35PM EDT | 780.00 | 55.38 | 55.15 | 57.00 | 0.00 | - | 6 | 36 | 31.11% |
| LLY250919P00790000 | 2024-09-18 10:40AM EDT | 790.00 | 54.15 | 58.00 | 60.50 | 0.00 | - | - | 1 | 30.93% |
| LLY250919P00800000 | 2024-10-03 1:18PM EDT | 800.00 | 63.64 | 62.00 | 64.10 | -1.86 | -2.84% | 2 | 50 | 30.73% |
| LLY250919P00820000 | 2024-09-30 10:53AM EDT | 820.00 | 74.10 | 68.55 | 75.40 | 0.00 | - | 1 | 10 | 31.49% |
| LLY250919P00840000 | 2024-09-23 11:43AM EDT | 840.00 | 67.25 | 77.30 | 80.05 | 0.00 | - | 8 | 7 | 30.00% |
| LLY250919P00880000 | 2024-09-24 10:28AM EDT | 880.00 | 84.70 | 95.75 | 98.20 | 0.00 | - | 2 | 2 | 29.23% |
| LLY250919P00900000 | 2024-09-17 11:51AM EDT | 900.00 | 98.22 | 106.00 | 108.30 | 0.00 | - | - | 1 | 28.88% |
| LLY250919P00980000 | 2024-09-25 11:15AM EDT | 980.00 | 130.65 | 151.10 | 154.25 | 0.00 | - | - | 1 | 27.38% |
© 2024 Yahoo. Todos los derechos reservados.