U.S. markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
883.88-2.11 (-0.24%)
Al cierre: 04:00PM EDT
885.46 +1.58 (+0.18%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de diciembre de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LLY251219C002200002024-03-11 11:00AM EDT220.00524.75551.00561.000.00-11390.00%
LLY251219C002300002024-02-28 2:38PM EDT230.00537.00556.00565.000.00-100.00%
LLY251219C002400002024-06-12 9:43AM EDT240.00633.00652.00662.000.00-12374.20%
LLY251219C002500002024-06-11 1:33PM EDT250.00624.10643.00653.000.00-1773.32%
LLY251219C002600002023-11-13 1:14PM EDT260.00367.30353.10362.400.00-1090.00%
LLY251219C002700002023-10-12 12:43PM EDT270.00363.50348.00356.300.00-100.00%
LLY251219C002800002023-09-20 10:45AM EDT280.00317.00326.50336.000.00-870.00%
LLY251219C002900002023-12-22 12:15PM EDT290.00302.61359.00369.000.00-110.00%
LLY251219C003000002024-06-17 2:03PM EDT300.00605.00597.00606.000.00-31567.23%
LLY251219C003100002024-04-08 3:18PM EDT310.00492.00479.00489.000.00-5200.00%
LLY251219C003200002024-03-15 10:11AM EDT320.00452.71449.00459.000.00-120.00%
LLY251219C003300002024-06-21 10:47AM EDT330.00570.80570.00579.00+261.55+84.58%31964.64%
LLY251219C003400002024-05-01 10:11AM EDT340.00459.72500.00509.000.00-2130.00%
LLY251219C003500002024-06-10 12:08PM EDT350.00528.00552.00561.000.00-11862.90%
LLY251219C003600002023-11-08 12:45PM EDT360.00278.25273.25281.500.00--10.00%
LLY251219C003700002024-04-08 3:18PM EDT370.00431.00426.00436.000.00-570.00%
LLY251219C003800002023-10-03 1:09PM EDT380.00193.70245.35253.400.00-10110.00%
LLY251219C003900002024-02-12 3:40PM EDT390.00377.50397.00405.950.00-1120.00%
LLY251219C004000002024-04-08 3:55PM EDT400.00411.01400.00410.000.00-2580.00%
LLY251219C004100002024-04-22 11:28AM EDT410.00349.550.000.000.00-500.00%
LLY251219C004200002024-02-01 2:59PM EDT420.00275.33394.00403.000.00-170.00%
LLY251219C004300002024-03-11 10:17AM EDT430.00342.82370.10377.000.00-1150.00%
LLY251219C004400002024-03-08 10:33AM EDT440.00367.00379.05387.700.00-1290.00%
LLY251219C004500002024-05-14 10:35AM EDT450.00342.80456.00464.800.00-108750.67%
LLY251219C004600002024-04-16 9:38AM EDT460.00336.26358.00365.000.00-2340.00%
LLY251219C004700002024-05-21 10:22AM EDT470.00371.80446.00456.000.00-1953.96%
LLY251219C004800002024-04-09 12:56PM EDT480.00324.80330.50339.000.00-20400.00%
LLY251219C004900002024-02-29 4:19PM EDT490.00315.85333.00341.000.00-140.00%
LLY251219C005000002024-06-07 10:15AM EDT500.00390.65419.00428.000.00-36651.11%
LLY251219C005100002024-02-13 1:35PM EDT510.00284.83305.10312.950.00-100.00%
LLY251219C005200002024-05-03 11:16AM EDT520.00268.80346.00355.000.00-13220.00%
LLY251219C005300002024-04-25 1:55PM EDT530.00261.82326.00335.000.00-1030.00%
LLY251219C005400002024-05-15 12:59PM EDT540.00299.42380.00389.000.00-14748.38%
LLY251219C005500002024-06-13 10:26AM EDT550.00374.26377.00386.000.00-15850.05%
LLY251219C005600002024-05-16 9:42AM EDT560.00282.98364.00372.950.00-13647.48%
LLY251219C005700002024-06-17 2:44PM EDT570.00367.90360.00370.000.00-476249.03%
LLY251219C005800002024-04-08 3:15PM EDT580.00269.52259.35267.650.00-21010.00%
LLY251219C005900002024-06-12 3:54PM EDT590.00335.52344.00353.000.00-18847.58%
LLY251219C006000002024-06-12 3:54PM EDT600.00327.97336.00346.000.00-19647.41%
LLY251219C006100002024-06-10 2:08PM EDT610.00314.72329.00338.000.00-11446.84%
LLY251219C006200002024-05-07 1:35PM EDT620.00238.00280.00288.350.00-13330.27%
LLY251219C006300002024-06-10 2:08PM EDT630.00299.42313.00323.000.00-11946.02%
LLY251219C006400002024-03-08 10:34AM EDT640.00227.00233.15241.000.00-1230.00%
LLY251219C006500002024-04-25 2:56PM EDT650.00177.57239.00248.000.00-16122.66%
LLY251219C006600002024-02-12 11:20AM EDT660.00177.00200.05207.950.00-5840.00%
LLY251219C006700002024-02-09 3:37PM EDT670.00178.74201.20207.900.00-1250.00%
LLY251219C006800002024-04-30 11:55AM EDT680.00197.50224.25231.850.00-18725.92%
LLY251219C006900002023-09-01 10:56AM EDT690.0065.6655.1057.650.00-25190.00%
LLY251219C007000002024-06-10 10:04AM EDT700.00247.00262.00272.000.00-29443.13%
LLY251219C007100002024-06-05 3:25PM EDT710.00222.32255.00265.000.00-131642.73%
LLY251219C007200002024-06-03 10:26AM EDT720.00213.81249.00258.000.00-1542.33%
LLY251219C007300002024-05-06 1:29PM EDT730.00157.89205.15210.500.00-12230.22%
LLY251219C007400002024-04-04 3:43PM EDT740.00168.50132.60139.050.00-2410.00%
LLY251219C007500002024-06-12 10:31AM EDT750.00219.99230.00239.000.00-24241.55%
LLY251219C007600002024-06-20 2:27PM EDT760.00224.00224.00232.000.00-38841.07%
LLY251219C007700002024-06-17 2:44PM EDT770.00222.90217.00226.000.00-12640.84%
LLY251219C007800002024-05-28 9:39AM EDT780.00164.05210.00220.000.00-14640.60%
LLY251219C007900002024-06-10 3:39PM EDT790.00199.02206.00214.000.00-88740.33%
LLY251219C008000002024-06-20 3:51PM EDT800.00203.06200.10208.000.00-313640.04%
LLY251219C008200002024-06-13 11:38AM EDT820.00186.46189.05197.000.00-19639.65%
LLY251219C008400002024-06-18 9:31AM EDT840.00183.02178.00186.000.00-19039.19%
LLY251219C008600002024-06-20 1:43PM EDT860.00163.73167.00175.000.00-113638.64%
LLY251219C008800002024-06-20 1:46PM EDT880.00154.00157.00164.900.00-33638.23%
LLY251219C009000002024-06-18 2:36PM EDT900.00152.00147.10155.000.00-131337.79%
LLY251219C009200002024-06-14 10:20AM EDT920.00140.00138.00146.000.00-11937.49%
LLY251219C009400002024-06-17 2:49PM EDT940.00134.55130.00138.000.00-18737.33%
LLY251219C009600002024-06-18 10:20AM EDT960.00127.50121.25129.900.00-11137.08%
LLY251219C009800002024-06-11 10:56AM EDT980.00107.00113.00122.000.00-13036.79%
LLY251219C010000002024-06-17 11:14AM EDT1,000.00108.23106.00114.000.00-34536.40%
LLY251219C010200002024-06-05 1:44PM EDT1,020.0082.5698.00107.000.00-41336.17%
LLY251219C010400002024-06-11 12:36PM EDT1,040.0089.2092.00101.000.00-161836.10%
LLY251219C010600002024-06-11 2:55PM EDT1,060.0085.0987.1094.950.00-61235.95%
LLY251219C010800002024-06-21 3:46PM EDT1,080.0084.3081.1088.95+3.46+4.28%65535.75%
LLY251219C011000002024-06-18 11:47AM EDT1,100.0080.3576.0082.950.00-389635.47%
LLY251219C011200002024-06-18 3:47PM EDT1,120.0076.0670.0078.000.00-2535.38%
LLY251219C011400002024-06-11 9:53AM EDT1,140.0060.9065.0073.000.00-1335.21%
LLY251219C011600002024-06-20 2:04PM EDT1,160.0063.6061.2568.950.00-11335.22%
LLY251219C011800002024-06-21 1:22PM EDT1,180.0060.9057.1564.90+1.50+2.53%43135.17%
LLY251219C012000002024-06-17 1:18PM EDT1,200.0058.5053.0061.000.00-2335.11%
LLY251219C012200002024-06-12 2:41PM EDT1,220.0046.5049.0057.000.00--334.96%
LLY251219C012400002024-06-20 9:43AM EDT1,240.0053.6246.0553.000.00-1634.75%
Opciones de ventapor19 de diciembre de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LLY251219P002200002024-06-17 9:30AM EDT220.000.750.202.290.00-43451.38%
LLY251219P002300002024-02-16 11:49AM EDT230.002.800.003.200.00-1351.59%
LLY251219P002400002024-02-05 2:01PM EDT240.000.750.002.800.00-52354.53%
LLY251219P002500002024-06-07 3:43PM EDT250.001.360.001.470.00-4647.93%
LLY251219P002600002024-02-22 4:25PM EDT260.001.900.009.600.00-31256.42%
LLY251219P002700002024-06-04 11:05AM EDT270.001.680.002.200.00-1017347.95%
LLY251219P002800002024-06-11 2:36PM EDT280.001.661.371.870.00-12045.41%
LLY251219P002900002023-11-21 12:32PM EDT290.007.957.159.350.00-505157.64%
LLY251219P003000002024-05-07 9:30AM EDT300.002.500.000.000.00-23712.50%
LLY251219P003100002023-11-06 4:12PM EDT310.009.106.5010.950.00-32355.13%
LLY251219P003200002024-02-20 11:08AM EDT320.003.590.007.500.00-18151.88%
LLY251219P003300002024-06-05 9:52AM EDT330.003.000.005.150.00-14746.75%
LLY251219P003400002024-03-20 10:38AM EDT340.005.422.908.850.00-11250.87%
LLY251219P003500002024-04-03 11:16AM EDT350.005.890.019.750.00-13850.58%
LLY251219P003600002024-05-15 12:36PM EDT360.004.900.009.600.00-1949.03%
LLY251219P003700002024-03-13 12:12PM EDT370.008.002.0011.000.00-144149.25%
LLY251219P003800002024-04-25 10:41AM EDT380.007.500.009.600.00-34246.41%
LLY251219P003900002024-03-18 12:16PM EDT390.009.193.0011.450.00-12747.09%
LLY251219P004000002024-06-20 2:58PM EDT400.005.053.0010.000.00-13344.35%
LLY251219P004100002024-06-20 11:36AM EDT410.004.500.0110.000.00-1943.15%
LLY251219P004200002024-05-14 12:20PM EDT420.008.550.0110.000.00-21341.98%
LLY251219P004300002024-06-18 2:22PM EDT430.004.600.007.700.00-112538.45%
LLY251219P004400002024-05-30 11:38AM EDT440.008.901.0010.000.00-52439.72%
LLY251219P004500002024-06-10 10:58AM EDT450.006.201.0011.000.00-15439.54%
LLY251219P004600002024-05-06 3:49PM EDT460.0012.204.0013.000.00-12540.12%
LLY251219P004700002024-06-18 12:21PM EDT470.006.602.0012.000.00-147138.21%
LLY251219P004800002024-06-06 9:32AM EDT480.0010.103.0012.000.00-12137.15%
LLY251219P004900002024-06-05 11:31AM EDT490.0011.743.0013.000.00-23436.88%
LLY251219P005000002024-06-18 3:50PM EDT500.008.504.0014.000.00-114636.56%
LLY251219P005100002024-06-14 10:22AM EDT510.005.056.4514.000.00-15235.53%
LLY251219P005200002024-06-21 9:31AM EDT520.0010.556.7015.00+0.55+5.50%19435.19%
LLY251219P005300002024-03-25 10:00AM EDT530.0025.7927.3529.750.00-33042.46%
LLY251219P005400002024-06-13 10:43AM EDT540.0014.957.0017.000.00-15134.41%
LLY251219P005500002024-06-07 3:52PM EDT550.0016.108.0018.000.00-51933.99%
LLY251219P005600002024-06-13 9:42AM EDT560.0017.6010.0019.000.00-21633.55%
LLY251219P005700002024-06-05 10:20AM EDT570.0021.7011.0020.000.00-95933.09%
LLY251219P005800002024-06-10 12:17PM EDT580.0019.4212.0021.000.00-24032.61%
LLY251219P005900002024-06-10 3:18PM EDT590.0019.9514.0521.250.00-11031.74%
LLY251219P006000002024-06-13 10:01AM EDT600.0021.4515.0522.300.00-44231.27%
LLY251219P006100002024-06-20 1:27PM EDT610.0020.6018.3523.150.00-1430.69%
LLY251219P006200002024-06-20 10:09AM EDT620.0019.5019.5024.900.00-131930.50%
LLY251219P006300002024-06-18 1:13PM EDT630.0023.9020.0028.350.00-11330.99%
LLY251219P006400002024-06-13 10:02AM EDT640.0027.6522.0029.950.00-211430.64%
LLY251219P006500002024-05-21 11:37AM EDT650.0043.1024.0031.000.00-41830.05%
LLY251219P006600002024-05-21 9:37AM EDT660.0044.750.000.000.00-396.25%
LLY251219P006700002024-06-13 10:54AM EDT670.0035.0027.0037.000.00-104030.27%
LLY251219P006800002024-05-21 9:37AM EDT680.0050.450.000.000.00-3153.13%
LLY251219P006900002024-06-03 12:40PM EDT690.0047.9832.1042.000.00-1429.93%
LLY251219P007000002024-06-13 3:33PM EDT700.0041.0034.0044.000.00-283229.55%
LLY251219P007100002024-05-31 3:32PM EDT710.0057.4537.1045.050.00-26028.84%
LLY251219P007200002024-06-07 12:09PM EDT720.0052.4039.0049.000.00-12629.03%
LLY251219P007300002024-06-11 12:36PM EDT730.0055.4842.0052.000.00-21228.87%
LLY251219P007400002024-06-11 2:55PM EDT740.0053.9046.1554.850.00-212928.64%
LLY251219P007500002024-06-21 3:46PM EDT750.0052.7049.1057.50-9.40-15.14%919328.32%
LLY251219P007600002024-06-11 9:37AM EDT760.0059.5752.0061.000.00-1328.21%
LLY251219P007700002024-06-06 11:59AM EDT770.0071.9055.0064.000.00-21027.93%
LLY251219P007800002024-06-14 3:37PM EDT780.0062.7358.0067.000.00-6627.63%
LLY251219P007900002024-06-11 1:32PM EDT790.0072.6562.0070.950.00-2627.54%
LLY251219P008000002024-06-21 2:00PM EDT800.0069.6065.9574.00+3.25+4.90%115827.19%
LLY251219P008200002024-06-12 3:24PM EDT820.0082.4073.5082.000.00-97726.88%
LLY251219P008400002024-02-12 11:28AM EDT840.00151.94145.35152.650.00--141.82%
LLY251219P008600002024-06-21 10:59AM EDT860.0094.0190.4098.00-4.41-4.48%2725.89%
LLY251219P008800002024-06-21 2:00PM EDT880.00102.9099.10107.95-6.89-6.28%1125.68%
LLY251219P009000002024-04-02 12:59PM EDT900.00183.35175.15182.650.00--240.56%
LLY251219P009400002024-06-21 11:34AM EDT940.00134.13130.35137.00-1.40-1.03%51424.09%
LLY251219P009600002024-06-07 11:11AM EDT960.00163.10141.20150.000.00-505024.08%
LLY251219P010000002024-06-04 10:33AM EDT1,000.00202.00165.00174.000.00-1523.21%