U.S. markets close in 3 hours 5 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
949.22-1.24 (-0.13%)
A partir del 12:55PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:920.00
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LLY240719C009200002024-07-16 10:58AM EDT2024-07-1936.0531.3536.25+2.25+6.66%888446.09%
LLY240726C009200002024-07-16 10:27AM EDT2024-07-2636.0036.2037.50-6.05-14.39%18930.14%
LLY240802C009200002024-07-15 11:33AM EDT2024-08-0243.0039.3541.45-1.00-2.27%25329.07%
LLY240809C009200002024-07-15 11:02AM EDT2024-08-0960.3052.4554.400.00-4314738.97%
LLY240816C009200002024-07-16 11:57AM EDT2024-08-1656.0054.7557.10-0.50-0.88%141,51037.01%
LLY240823C009200002024-07-12 10:31AM EDT2024-08-2355.7956.7058.700.00-2834.89%
LLY240830C009200002024-07-11 12:04PM EDT2024-08-3045.7258.1562.550.00--1035.14%
LLY240920C009200002024-07-16 11:32AM EDT2024-09-2067.0667.3069.45-4.94-6.86%343133.56%
LLY241018C009200002024-07-16 12:15PM EDT2024-10-1877.3376.8579.95-9.90-11.35%522833.83%
LLY241115C009200002024-07-15 11:27AM EDT2024-11-1591.0590.9593.300.00-25336.01%
LLY250117C009200002024-07-16 11:54AM EDT2025-01-17113.45110.65113.40-0.02-0.02%4555536.96%
LLY250221C009200002024-07-12 2:40PM EDT2025-02-21118.76117.05123.100.00-141237.30%
LLY250321C009200002024-07-16 11:45AM EDT2025-03-21127.95126.60129.65+6.20+5.09%24137.30%
LLY250620C009200002024-07-15 12:03PM EDT2025-06-20150.90145.90151.750.00-144438.18%
LLY251219C009200002024-07-16 11:52AM EDT2025-12-19181.60177.70182.40+1.21+0.67%32837.85%
LLY260116C009200002024-07-15 12:01PM EDT2026-01-16186.85182.00187.600.00-254738.04%
LLY261218C009200002024-07-12 9:53AM EDT2026-12-18225.10227.45235.000.00-12738.44%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LLY240719P009200002024-07-16 12:37PM EDT2024-07-191.161.161.25-0.74-38.95%1,2921,31524.27%
LLY240726P009200002024-07-16 11:32AM EDT2024-07-264.754.154.55-0.85-15.18%98922.85%
LLY240802P009200002024-07-16 12:21PM EDT2024-08-027.506.907.35-0.72-8.76%16922.21%
LLY240809P009200002024-07-16 10:40AM EDT2024-08-0918.5618.5019.15-0.93-4.77%46432.43%
LLY240816P009200002024-07-16 11:59AM EDT2024-08-1621.2620.5021.15+1.04+5.14%826830.60%
LLY240823P009200002024-07-16 12:33PM EDT2024-08-2322.7421.6026.10-1.92-7.79%11132.00%
LLY240830P009200002024-07-15 11:15AM EDT2024-08-3023.0923.6025.250.00-7728.80%
LLY240920P009200002024-07-16 11:42AM EDT2024-09-2029.9528.9030.60+0.89+3.06%213127.36%
LLY241018P009200002024-07-15 10:50AM EDT2024-10-1830.6533.3535.600.00-138125.69%
LLY241115P009200002024-07-15 12:52PM EDT2024-11-1546.2345.3546.600.00-33527.80%
LLY250117P009200002024-07-15 3:21PM EDT2025-01-1757.9058.2559.950.00-89527.72%
LLY250221P009200002024-07-15 3:19PM EDT2025-02-2163.5563.3566.450.00-2827.71%
LLY250321P009200002024-07-15 10:42AM EDT2025-03-2164.6767.3570.550.00-13127.46%
LLY250620P009200002024-06-27 12:45PM EDT2025-06-2097.1578.9582.650.00-21426.92%
LLY251219P009200002024-07-10 3:18PM EDT2025-12-19102.8497.50102.250.00--126.20%
LLY260116P009200002024-07-08 3:49PM EDT2026-01-16111.2199.75105.150.00-121926.17%
LLY261218P009200002024-07-15 2:33PM EDT2026-12-18124.42122.05130.000.00-2224.99%