U.S. markets open in 1 hour 49 minutes
F S&P 500
5,713.75 +93.00 (+1.65%) F Dow Jones
42,006.00 +480.00 (+1.16%) F Nasdaq
19,756.00 +406.75 (+2.10%) E-mini Russell 2000 Index Futur
2,296.40 +66.50 (+2.98%) Petróleo
71.60 +0.69 (+0.97%) Oro
2,611.80 +13.20 (+0.51%)
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
Antes de la apertura del mercado:
Opciones de compra
20 de septiembre de 2024
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Precio de ejercicio | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 467.15 | 0.00 | - | 1 | 3 | 290.00 | 0.01 | 0.00 | - | 75 | 120 |
| 656.30 | 0.00 | - | 1 | 0 | 300.00 | 0.01 | 0.00 | - | 1 | 229 |
| 460.00 | 0.00 | - | 1 | 3 | 310.00 | 0.01 | 0.00 | - | 404 | 0 |
| 498.45 | 0.00 | - | 1 | 2 | 320.00 | 0.30 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 330.00 | 0.05 | 0.00 | - | 1 | 7 |
| 419.00 | 0.00 | - | 1 | 1 | 340.00 | 0.05 | 0.00 | - | 201 | 207 |
| 561.75 | 0.00 | - | 4 | 0 | 350.00 | 0.07 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 360.00 | 0.01 | 0.00 | - | 2 | 0 |
| 598.15 | 0.00 | - | 2 | 5 | 370.00 | 0.05 | 0.00 | - | 2 | 0 |
| 331.07 | 0.00 | - | 2 | 2 | 380.00 | 0.71 | 0.00 | - | 120 | 158 |
| 517.28 | 0.00 | - | 1 | 2 | 390.00 | 0.05 | 0.00 | - | 2 | 65 |
| 511.94 | 0.00 | - | 1 | 5 | 400.00 | 0.01 | 0.00 | - | 1 | 0 |
| 538.45 | 0.00 | - | 1 | 0 | 410.00 | 1.62 | 0.00 | - | 1 | 83 |
| 484.45 | 0.00 | - | 1 | 5 | 420.00 | 0.02 | 0.00 | - | 1 | 0 |
| 341.00 | 0.00 | - | 1 | 3 | 430.00 | 1.84 | 0.00 | - | 25 | 44 |
| - | - | - | - | - | 440.00 | 0.01 | 0.00 | - | 1 | 0 |
| 450.00 | 0.00 | - | 10 | 0 | 450.00 | 0.04 | 0.00 | - | 5 | 660 |
| 450.07 | 0.00 | - | 1 | 15 | 460.00 | 0.15 | 0.00 | - | 1 | 0 |
| 293.57 | 0.00 | - | 1 | 197 | 470.00 | 0.15 | 0.00 | - | 185 | 0 |
| 430.46 | 0.00 | - | 1 | 3 | 480.00 | 0.01 | 0.00 | - | 1 | 72 |
| 352.97 | 0.00 | - | 2 | 12 | 490.00 | 0.07 | 0.00 | - | 5 | 0 |
| 408.43 | 0.00 | - | 6 | 11 | 500.00 | 0.08 | 0.00 | - | 4 | 0 |
| 435.30 | 0.00 | - | 1 | 0 | 510.00 | 0.01 | 0.00 | - | 61 | 1,051 |
| 242.00 | 0.00 | - | 25 | 31 | 520.00 | 0.10 | 0.00 | - | 3 | 0 |
| 275.50 | 0.00 | - | 1 | 20 | 530.00 | 0.02 | 0.00 | - | 3 | 0 |
| 418.80 | 0.00 | - | 1 | 0 | 540.00 | 0.56 | 0.00 | - | 1 | 0 |
| 378.84 | 0.00 | - | 2 | 0 | 550.00 | 0.01 | 0.00 | - | 71 | 123 |
| 265.34 | 0.00 | - | 2 | 10 | 560.00 | 0.09 | 0.00 | - | 20 | 33 |
| 383.18 | 0.00 | - | 3 | 12 | 570.00 | 0.07 | 0.00 | - | 100 | 0 |
| 348.51 | 0.00 | - | 1 | 41 | 580.00 | 0.01 | 0.00 | - | 1 | 0 |
| 360.50 | 0.00 | - | 1 | 0 | 590.00 | 0.25 | 0.00 | - | 3 | 0 |
| 323.50 | 0.00 | - | 2 | 41 | 600.00 | 0.01 | 0.00 | - | 10 | 0 |
| 188.33 | 0.00 | - | 1 | 17 | 610.00 | 0.25 | 0.00 | - | 1 | 0 |
| 314.35 | 0.00 | - | 5 | 67 | 620.00 | 0.26 | 0.00 | - | 1 | 0 |
| 296.25 | 0.00 | - | 2 | 270 | 630.00 | 0.06 | 0.00 | - | 20 | 0 |
| 283.01 | 0.00 | - | 4 | 0 | 640.00 | 0.01 | 0.00 | - | 15 | 0 |
| 259.93 | 0.00 | - | 4 | 82 | 650.00 | 0.01 | 0.00 | - | 79 | 417 |
| 265.85 | 0.00 | - | 1 | 28 | 660.00 | 0.01 | 0.00 | - | 4 | 188 |
| 233.70 | 0.00 | - | 2 | 42 | 670.00 | 0.01 | 0.00 | - | 3 | 857 |
| 256.55 | 0.00 | - | 1 | 0 | 680.00 | 0.02 | 0.00 | - | 1 | 0 |
| 241.02 | 0.00 | - | 1 | 0 | 690.00 | 0.04 | 0.00 | - | 2 | 212 |
| 210.39 | 0.00 | - | 5 | 480 | 700.00 | 0.03 | 0.00 | - | 1 | 445 |
| 207.24 | 0.00 | - | 5 | 119 | 710.00 | 0.23 | 0.00 | - | 15 | 0 |
| 181.75 | 0.00 | - | 1 | 170 | 720.00 | 0.01 | 0.00 | - | 9 | 312 |
| 205.62 | 0.00 | - | 1 | 120 | 730.00 | 0.04 | 0.00 | - | 3 | 0 |
| 227.23 | 0.00 | - | 1 | 0 | 740.00 | 0.83 | 0.00 | - | 3 | 0 |
| 161.05 | 0.00 | - | 2 | 0 | 750.00 | 0.07 | 0.00 | - | 17 | 853 |
| 147.83 | 0.00 | - | 6 | 0 | 760.00 | 0.07 | 0.00 | - | 576 | 1,069 |
| 143.73 | 0.00 | - | 3 | 240 | 770.00 | 0.77 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 775.00 | 0.15 | 0.00 | - | - | 4 |
| 125.50 | 0.00 | - | 1 | 0 | 780.00 | 0.16 | 0.00 | - | 3 | 429 |
| - | - | - | - | - | 785.00 | 0.10 | 0.00 | - | 5 | 0 |
| 122.90 | 0.00 | - | 1 | 127 | 790.00 | 0.11 | 0.00 | - | 14 | 373 |
| - | - | - | - | - | 795.00 | 0.18 | 0.00 | - | 2 | 0 |
| 106.10 | 0.00 | - | 26 | 0 | 800.00 | 0.09 | 0.00 | - | 101 | 2,089 |
| - | - | - | - | - | 805.00 | 0.12 | 0.00 | - | 7 | 20 |
| 94.45 | 0.00 | - | 8 | 165 | 810.00 | 0.16 | 0.00 | - | 12 | 0 |
| 116.75 | 0.00 | - | - | 9 | 815.00 | 0.17 | 0.00 | - | 1 | 48 |
| 92.91 | 0.00 | - | 1 | 267 | 820.00 | 0.10 | 0.00 | - | 6 | 0 |
| 101.00 | 0.00 | - | 1 | 0 | 825.00 | 0.30 | 0.00 | - | 19 | 0 |
| 77.75 | 0.00 | - | 1 | 359 | 830.00 | 0.15 | 0.00 | - | 27 | 0 |
| - | - | - | - | - | 835.00 | 0.18 | 0.00 | - | 2 | 0 |
| 69.20 | 0.00 | - | 1 | 576 | 840.00 | 0.39 | 0.00 | - | 13 | 0 |
| - | - | - | - | - | 845.00 | 0.26 | 0.00 | - | 13 | 0 |
| 59.92 | 0.00 | - | 15 | 0 | 850.00 | 0.31 | 0.00 | - | 115 | 0 |
| - | - | - | - | - | 855.00 | 0.48 | 0.00 | - | 77 | 0 |
| 48.00 | 0.00 | - | 3 | 248 | 860.00 | 0.46 | 0.00 | - | 61 | 0 |
| 64.55 | 0.00 | - | 4 | 15 | 865.00 | 0.62 | 0.00 | - | 73 | 1,155 |
| 38.40 | 0.00 | - | 5 | 406 | 870.00 | 0.93 | 0.00 | - | 197 | 0 |
| 35.33 | 0.00 | - | 2 | 0 | 875.00 | 0.77 | 0.00 | - | 45 | 438 |
| 30.05 | 0.00 | - | 8 | 0 | 880.00 | 1.53 | 0.00 | - | 334 | 0 |
| 27.65 | 0.00 | - | 22 | 42 | 885.00 | 2.20 | 0.00 | - | 72 | 0 |
| 18.44 | 0.00 | - | 37 | 688 | 890.00 | 2.80 | 0.00 | - | 87 | 1,141 |
| 19.10 | 0.00 | - | 6 | 269 | 895.00 | 4.40 | 0.00 | - | 149 | 0 |
| 13.15 | 0.00 | - | 220 | 0 | 900.00 | 5.20 | 0.00 | - | 275 | 1,174 |
| 11.50 | 0.00 | - | 5 | 226 | 902.50 | 4.60 | 0.00 | - | 59 | 0 |
| 9.90 | 0.00 | - | 92 | 0 | 905.00 | 7.93 | 0.00 | - | 154 | 0 |
| 7.55 | 0.00 | - | 88 | 125 | 907.50 | 8.00 | 0.00 | - | 56 | 0 |
| 7.44 | 0.00 | - | 217 | 813 | 910.00 | 10.93 | 0.00 | - | 76 | 504 |
| 6.50 | 0.00 | - | 86 | 164 | 912.50 | 11.44 | 0.00 | - | 72 | 0 |
| 4.76 | 0.00 | - | 178 | 287 | 915.00 | 13.40 | 0.00 | - | 67 | 141 |
| 4.50 | 0.00 | - | 65 | 124 | 917.50 | 15.40 | 0.00 | - | 16 | 151 |
| 2.97 | 0.00 | - | 332 | 968 | 920.00 | 13.04 | 0.00 | - | 107 | 0 |
| 3.00 | 0.00 | - | 48 | 165 | 922.50 | 14.51 | 0.00 | - | 8 | 195 |
| 2.20 | 0.00 | - | 136 | 767 | 925.00 | 17.00 | 0.00 | - | 33 | 0 |
| 2.43 | 0.00 | - | 34 | 0 | 927.50 | 24.02 | 0.00 | - | 37 | 0 |
| 1.31 | 0.00 | - | 555 | 1,828 | 930.00 | 24.90 | 0.00 | - | 26 | 462 |
| 1.09 | 0.00 | - | 256 | 532 | 935.00 | 25.55 | 0.00 | - | 5 | 339 |
| 0.70 | 0.00 | - | 342 | 0 | 940.00 | 35.30 | 0.00 | - | 26 | 414 |
| 0.50 | 0.00 | - | 205 | 0 | 945.00 | 35.59 | 0.00 | - | 51 | 175 |
| 0.30 | 0.00 | - | 846 | 0 | 950.00 | 40.96 | 0.00 | - | 24 | 178 |
| 0.28 | 0.00 | - | 102 | 367 | 955.00 | 41.25 | 0.00 | - | 54 | 268 |
| 0.18 | 0.00 | - | 294 | 1,654 | 960.00 | 50.85 | 0.00 | - | 9 | 0 |
| 0.12 | 0.00 | - | 362 | 0 | 965.00 | 63.41 | 0.00 | - | 1 | 2 |
| 0.10 | 0.00 | - | 457 | 1,106 | 970.00 | 62.60 | 0.00 | - | 2 | 0 |
| 0.10 | 0.00 | - | 116 | 0 | 975.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 36 | 0 | 980.00 | 47.00 | 0.00 | - | 1 | 0 |
| 0.15 | 0.00 | - | 8 | 85 | 985.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 76 | 617 | 990.00 | 84.57 | 0.00 | - | 5 | 0 |
| 0.16 | 0.00 | - | 11 | 0 | 995.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 392 | 2,543 | 1,000.00 | 74.18 | 0.00 | - | 2 | 1 |
| 0.20 | 0.00 | - | 4 | 0 | 1,005.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 3 | 740 | 1,010.00 | 50.20 | 0.00 | - | 11 | 0 |
| 0.08 | 0.00 | - | 6 | 0 | 1,015.00 | 69.35 | 0.00 | - | 3 | 0 |
| 0.07 | 0.00 | - | 13 | 1,532 | 1,020.00 | 119.59 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 93 | 1,025.00 | 124.61 | 0.00 | - | 1 | 0 |
| 0.16 | 0.00 | - | 9 | 363 | 1,030.00 | 102.80 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 26 | 0 | 1,040.00 | 154.60 | 0.00 | - | 2 | 1 |
| 0.02 | 0.00 | - | 68 | 0 | 1,050.00 | 154.93 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 2 | 144 | 1,060.00 | 101.55 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 2 | 0 | 1,070.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 1 | 0 | 1,080.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 1 | 130 | 1,090.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 3 | 1,167 | 1,100.00 | 148.21 | 0.00 | - | 1 | 0 |
| 1.25 | 0.00 | - | 3 | 0 | 1,110.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 4 | 402 | 1,120.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 0 | 1,130.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 1 | 62 | 1,140.00 | - | - | - | - | - |
| 0.53 | 0.00 | - | 6 | 0 | 1,150.00 | 297.43 | 0.00 | - | 2 | 0 |
| 0.08 | 0.00 | - | 1 | 35 | 1,160.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 100 | 1,170.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 131 | 1,180.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 1 | 0 | 1,190.00 | 242.60 | 0.00 | - | - | 0 |
| 0.06 | 0.00 | - | 1 | 0 | 1,200.00 | 274.77 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 102 | 104 | 1,210.00 | 282.41 | 0.00 | - | 1 | 0 |
| 0.27 | 0.00 | - | 1 | 0 | 1,220.00 | 292.44 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 30 | 36 | 1,240.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 1 | 7 | 1,260.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 120 | 109 | 1,280.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 19 | 49 | 1,300.00 | 372.49 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 1,320.00 | 392.53 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 153 | 0 | 1,340.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.