U.S. markets close in 4 hours 17 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
814.81+3.28 (+0.40%)
A partir del 11:43AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:790.00
Opciones de comprapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LLY240531C007900002024-05-29 1:51PM EDT2024-05-3119.9521.9528.30-2.17-9.81%230950.82%
LLY240607C007900002024-05-30 9:56AM EDT2024-06-0726.7028.7030.15+0.17+0.64%205328.83%
LLY240614C007900002024-05-29 1:55PM EDT2024-06-1432.4533.9535.150.00-528530.42%
LLY240621C007900002024-05-30 9:48AM EDT2024-06-2135.9236.6037.85-0.13-0.36%357629.10%
LLY240628C007900002024-05-28 9:53AM EDT2024-06-2842.3839.6541.55+13.78+48.18%11229.83%
LLY240719C007900002024-05-30 10:46AM EDT2024-07-1950.4548.0549.00+2.45+5.10%821229.44%
LLY240816C007900002024-05-30 11:11AM EDT2024-08-1665.3062.6563.60+3.30+5.32%4026333.75%
LLY240920C007900002024-05-29 3:23PM EDT2024-09-2070.2571.3572.600.00-211833.23%
LLY241018C007900002024-05-29 3:06PM EDT2024-10-1881.5078.6079.85+4.99+6.52%38733.47%
LLY241115C007900002024-05-28 10:20AM EDT2024-11-1579.4588.6090.400.00-15235.49%
LLY250117C007900002024-05-29 12:20PM EDT2025-01-17101.60102.40105.150.00-1651436.17%
LLY250221C007900002024-05-20 1:09PM EDT2025-02-2193.34108.85113.550.00-404336.84%
LLY250321C007900002024-05-24 10:03AM EDT2025-03-21110.75114.65120.650.00-101937.56%
LLY250620C007900002024-05-28 10:09AM EDT2025-06-20125.05131.20138.550.00-16238.39%
LLY251219C007900002024-05-24 10:46AM EDT2025-12-19163.50160.65167.850.00-427439.19%
LLY260116C007900002024-05-23 12:35PM EDT2026-01-16173.50163.50171.600.00-34339.21%
LLY261218C007900002024-05-24 2:27PM EDT2026-12-18207.00204.00214.000.00-16940.00%
Opciones de ventapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LLY240531P007900002024-05-30 11:26AM EDT2024-05-310.230.080.24-0.29-55.77%9032324.07%
LLY240607P007900002024-05-30 11:17AM EDT2024-06-073.894.254.50-1.01-20.61%346726.68%
LLY240614P007900002024-05-30 11:16AM EDT2024-06-147.758.208.85-2.07-21.08%123927.90%
LLY240621P007900002024-05-30 11:15AM EDT2024-06-219.8010.4010.90-2.42-19.80%3729926.16%
LLY240628P007900002024-05-30 9:30AM EDT2024-06-2814.0012.1513.50+0.57+4.24%2926.04%
LLY240705P007900002024-05-29 3:57PM EDT2024-07-0514.9813.4014.850.00-1224.88%
LLY240719P007900002024-05-29 2:42PM EDT2024-07-1919.1617.8018.700.00-221324.63%
LLY240816P007900002024-05-30 10:24AM EDT2024-08-1630.3529.8030.60-1.75-5.45%19128.12%
LLY240920P007900002024-05-30 10:52AM EDT2024-09-2033.6535.2536.30-5.30-13.61%37926.69%
LLY241018P007900002024-05-29 10:24AM EDT2024-10-1842.4039.5040.950.00-47526.29%
LLY241115P007900002024-05-28 1:43PM EDT2024-11-1551.5346.3547.650.00-11727.16%
LLY250117P007900002024-05-30 11:01AM EDT2025-01-1754.8554.4556.50-4.15-7.03%141826.72%
LLY250221P007900002024-05-28 10:12AM EDT2025-02-2166.2858.6564.000.00-1127.70%
LLY250321P007900002024-05-06 12:12PM EDT2025-03-2191.3062.0067.300.00-313227.52%
LLY250620P007900002024-05-01 2:27PM EDT2025-06-2090.9071.4077.350.00--327.17%
LLY251219P007900002024-05-16 2:15PM EDT2025-12-19104.4086.2591.950.00--426.13%
LLY260116P007900002024-05-28 10:13AM EDT2026-01-1698.0587.9592.950.00-2425.75%
LLY261218P007900002024-05-16 3:34PM EDT2026-12-18125.18106.05114.950.00-101625.00%