U.S. markets closed

Eli Lilly and Company (LLY)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
815.06+3.53 (+0.43%)
Al cierre: 04:00PM EDT
814.00 -1.06 (-0.13%)
Fuera de horario: 07:28PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:750.00
Opciones de comprapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LLY240531C007500002024-05-30 1:53PM EDT2024-05-3166.8061.9067.85+4.60+7.40%33791.38%
LLY240607C007500002024-05-29 1:42PM EDT2024-06-0761.0064.8568.900.00-355947.34%
LLY240614C007500002024-05-30 10:44AM EDT2024-06-1468.1565.9071.15+2.60+3.97%24941.39%
LLY240621C007500002024-05-30 2:43PM EDT2024-06-2169.0069.7072.35+2.90+4.39%3289736.88%
LLY240628C007500002024-05-30 12:15PM EDT2024-06-2871.3271.8574.45+0.54+0.76%231935.68%
LLY240719C007500002024-05-30 2:42PM EDT2024-07-1978.6077.8579.85+3.15+4.17%4864733.44%
LLY240816C007500002024-05-30 1:36PM EDT2024-08-1693.1289.5592.65+8.67+10.27%338737.24%
LLY240920C007500002024-05-29 12:28PM EDT2024-09-2095.0097.95100.400.00-162535.93%
LLY241018C007500002024-05-29 10:59AM EDT2024-10-18105.00104.95107.700.00-68736.26%
LLY241115C007500002024-05-24 2:26PM EDT2024-11-15110.85114.05116.900.00-1837.76%
LLY250117C007500002024-05-29 11:18AM EDT2025-01-17126.00126.40131.000.00-348538.22%
LLY250221C007500002024-05-13 11:51AM EDT2025-02-2195.00132.40137.950.00-5638.37%
LLY250321C007500002024-05-24 3:02PM EDT2025-03-21137.00137.00145.000.00-103139.13%
LLY250620C007500002024-05-28 1:45PM EDT2025-06-20149.50154.00162.000.00-42839.74%
LLY251219C007500002024-05-28 12:33PM EDT2025-12-19180.30182.05190.000.00-34340.27%
LLY260116C007500002024-05-30 2:05PM EDT2026-01-16192.10186.00192.90+8.60+4.69%411940.08%
LLY261218C007500002024-05-23 1:37PM EDT2026-12-18228.50225.00235.000.00-42540.96%
Opciones de ventapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LLY240531P007500002024-05-30 3:23PM EDT2024-05-310.050.010.50-0.07-58.33%6944155.47%
LLY240607P007500002024-05-30 3:53PM EDT2024-06-070.580.280.76-0.06-9.38%6927031.68%
LLY240614P007500002024-05-30 3:32PM EDT2024-06-142.001.462.33-0.34-14.53%748230.75%
LLY240621P007500002024-05-30 3:40PM EDT2024-06-212.862.633.25-0.44-13.33%391,11928.16%
LLY240628P007500002024-05-30 10:03AM EDT2024-06-284.503.655.05-0.20-4.26%27328.34%
LLY240705P007500002024-05-30 2:02PM EDT2024-07-054.502.976.00-0.93-17.13%216727.09%
LLY240719P007500002024-05-30 2:26PM EDT2024-07-197.107.158.00-1.10-13.41%2452725.68%
LLY240816P007500002024-05-30 1:47PM EDT2024-08-1616.1216.2017.85-1.18-6.82%3419829.47%
LLY240920P007500002024-05-30 2:13PM EDT2024-09-2020.7521.5022.95-2.25-9.78%219327.98%
LLY241018P007500002024-05-30 1:04PM EDT2024-10-1824.2525.0526.55-3.05-11.17%17627.19%
LLY241115P007500002024-05-30 10:34AM EDT2024-11-1531.5031.1033.35-4.00-11.27%825228.41%
LLY250117P007500002024-05-30 3:51PM EDT2025-01-1741.0039.1541.00+0.44+1.08%2374827.62%
LLY250221P007500002024-05-30 1:36PM EDT2025-02-2143.0142.0047.45-7.08-14.13%1428.34%
LLY250321P007500002024-05-24 9:54AM EDT2025-03-2151.0046.6051.450.00-33228.49%
LLY250620P007500002024-05-30 1:38PM EDT2025-06-2055.6855.0562.00-4.17-6.97%10928.39%
LLY251219P007500002024-05-23 2:49PM EDT2025-12-1977.0069.0576.000.00-5319227.19%
LLY260116P007500002024-05-30 1:02PM EDT2026-01-1672.4072.2077.50-3.75-4.92%45526.94%
LLY261218P007500002024-05-28 11:50AM EDT2026-12-1896.5289.0098.000.00-15925.84%