U.S. markets close in 3 hours 51 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
818.58+7.04 (+0.87%)
A partir del 12:08PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:840.00
Opciones de comprapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LLY240531C008400002024-05-30 11:40AM EDT2024-05-310.330.250.60-0.19-36.54%2611,26525.34%
LLY240607C008400002024-05-30 11:46AM EDT2024-06-075.154.805.30+0.10+1.98%7679225.74%
LLY240614C008400002024-05-30 11:11AM EDT2024-06-1410.509.6510.20+1.65+18.64%15827.47%
LLY240621C008400002024-05-30 10:41AM EDT2024-06-2112.5512.5512.95+0.55+4.58%561126.52%
LLY240628C008400002024-05-29 10:55AM EDT2024-06-2816.0015.1516.25+0.95+6.31%2926.94%
LLY240719C008400002024-05-30 11:36AM EDT2024-07-1923.2523.2524.00+1.25+5.68%1862127.21%
LLY240816C008400002024-05-30 9:49AM EDT2024-08-1636.5938.3038.95+0.34+0.94%3149731.81%
LLY240920C008400002024-05-29 1:23PM EDT2024-09-2043.6047.4547.900.00-1219531.40%
LLY241018C008400002024-05-29 10:43AM EDT2024-10-1852.2854.3054.800.00-185531.52%
LLY241115C008400002024-05-28 2:00PM EDT2024-11-1561.6064.1566.00+3.63+6.26%12033.83%
LLY250117C008400002024-05-23 2:10PM EDT2025-01-1776.5378.5080.400.00-3244334.42%
LLY250221C008400002024-05-29 2:46PM EDT2025-02-2183.9385.7588.800.00-163735.10%
LLY250321C008400002024-05-29 2:46PM EDT2025-03-2189.3691.3597.000.00-196036.19%
LLY250620C008400002024-05-24 2:45PM EDT2025-06-20107.26107.60113.850.00-26936.69%
LLY251219C008400002024-05-28 2:46PM EDT2025-12-19132.93137.25143.400.00-210437.58%
LLY260116C008400002024-05-29 11:52AM EDT2026-01-16139.95140.75145.900.00-15537.30%
LLY261218C008400002024-05-20 2:18PM EDT2026-12-18164.58183.00192.000.00-11938.89%
Opciones de ventapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LLY240531P008400002024-05-28 9:56AM EDT2024-05-3146.3522.3028.600.00-1263.72%
LLY240607P008400002024-05-24 3:22PM EDT2024-06-0735.0528.2029.600.00-282332.26%
LLY240621P008400002024-05-29 10:45AM EDT2024-06-2136.8034.1535.250.00-21427.66%
LLY240628P008400002024-05-24 2:48PM EDT2024-06-2841.4035.7537.700.00-1126.98%
LLY240719P008400002024-05-29 10:46AM EDT2024-07-1943.3541.6542.500.00-14224.76%
LLY240816P008400002024-05-23 12:34PM EDT2024-08-1653.8053.5554.300.00-2227.79%
LLY240920P008400002024-05-28 11:46AM EDT2024-09-2063.8559.1060.150.00-11226.37%
LLY241018P008400002024-05-29 12:39PM EDT2024-10-1867.5563.1064.050.00-381725.55%
LLY241115P008400002024-05-21 11:16AM EDT2024-11-1576.5569.8071.500.00--126.70%
LLY250117P008400002024-05-15 1:27PM EDT2025-01-1796.8577.6080.150.00-24726.13%
LLY250321P008400002024-05-21 9:48AM EDT2025-03-2191.7886.1089.750.00-1426.45%
LLY250620P008400002024-05-24 2:45PM EDT2025-06-20101.5094.20100.800.00-1226.42%
LLY251219P008400002024-02-12 11:28AM EDT2025-12-19151.94145.35152.650.00--134.59%
LLY260116P008400002024-05-21 12:11PM EDT2026-01-16118.30111.70116.450.00-111325.04%