U.S. markets close in 3 hours 39 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
818.13+6.60 (+0.81%)
A partir del 12:21PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:700.00
Opciones de comprapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LLY240531C007000002024-05-30 11:55AM EDT2024-05-31116.24114.05118.60+10.62+10.05%424104.30%
LLY240607C007000002024-05-29 9:38AM EDT2024-06-07109.30116.05120.300.00-111765.31%
LLY240614C007000002024-05-24 10:19AM EDT2024-06-14111.00118.40122.050.00-12056.51%
LLY240621C007000002024-05-28 2:29PM EDT2024-06-21105.10118.85121.950.00-144946.81%
LLY240628C007000002024-05-16 10:10AM EDT2024-06-2885.80119.80123.450.00--144.86%
LLY240719C007000002024-05-30 10:56AM EDT2024-07-19125.60125.05127.70+12.60+11.15%1029241.35%
LLY240816C007000002024-05-29 3:28PM EDT2024-08-16127.56132.30135.600.00-1855341.68%
LLY240920C007000002024-05-30 9:38AM EDT2024-09-20131.00139.10141.00+4.50+3.56%342538.98%
LLY241018C007000002024-05-21 10:09AM EDT2024-10-18132.50144.85147.400.00-22739.22%
LLY250117C007000002024-05-30 10:46AM EDT2025-01-17164.10164.40166.30+13.10+8.68%182639.86%
LLY250221C007000002024-05-22 2:02PM EDT2025-02-21154.95167.65173.200.00-12440.19%
LLY250321C007000002024-05-14 1:57PM EDT2025-03-21131.00172.20178.000.00-21240.22%
LLY250620C007000002024-05-28 12:17PM EDT2025-06-20184.03188.00195.500.00-18641.38%
LLY251219C007000002024-05-28 10:11AM EDT2025-12-19210.00213.05221.00+6.00+2.94%39341.47%
LLY260116C007000002024-05-29 9:55AM EDT2026-01-16215.00217.00224.350.00-110741.43%
LLY261218C007000002024-05-28 9:47AM EDT2026-12-18250.30254.75264.000.00-310242.03%
Opciones de ventapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LLY240531P007000002024-05-28 10:54AM EDT2024-05-310.110.010.350.00-17691.11%
LLY240607P007000002024-05-29 12:07PM EDT2024-06-070.300.100.510.00-37749.81%
LLY240614P007000002024-05-29 1:49PM EDT2024-06-140.540.100.740.00-327539.71%
LLY240621P007000002024-05-30 11:30AM EDT2024-06-210.490.330.47-0.06-10.91%678330.76%
LLY240628P007000002024-05-29 9:44AM EDT2024-06-281.040.441.38-0.61-36.97%14132.53%
LLY240705P007000002024-05-24 3:42PM EDT2024-07-051.560.711.750.00-1130.75%
LLY240719P007000002024-05-30 10:58AM EDT2024-07-192.352.042.35-0.25-9.62%2464327.94%
LLY240816P007000002024-05-30 10:47AM EDT2024-08-167.206.907.55-1.10-13.25%11,88130.73%
LLY240920P007000002024-05-30 12:04PM EDT2024-09-2010.5010.2510.90-1.00-8.64%423828.95%
LLY241018P007000002024-05-29 11:01AM EDT2024-10-1813.8013.1013.500.00-137328.07%
LLY241115P007000002024-05-29 10:57AM EDT2024-11-1518.9917.4018.600.00-112829.18%
LLY250117P007000002024-05-30 10:23AM EDT2025-01-1726.0024.0025.65-0.73-2.73%577528.76%
LLY250221P007000002024-05-24 12:04PM EDT2025-02-2131.6527.9530.250.00-2329.03%
LLY250321P007000002024-05-22 3:34PM EDT2025-03-2135.1529.6535.400.00-310029.92%
LLY250620P007000002024-05-28 11:40AM EDT2025-06-2043.7936.2543.650.00-1426829.28%
LLY251219P007000002024-05-29 2:13PM EDT2025-12-1955.5052.5054.000.00-1827.28%
LLY260116P007000002024-05-28 12:59PM EDT2026-01-1659.0154.2559.950.00-515528.36%
LLY261218P007000002024-05-30 9:58AM EDT2026-12-1872.0070.0578.90-18.10-20.09%1827.02%