U.S. markets closed

Eli Lilly and Company (LLY)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
885.99-5.47 (-0.61%)
Al cierre: 04:00PM EDT
885.68 -0.30 (-0.03%)
Fuera de horario: 07:21PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:820.00
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LLY240621C008200002024-06-20 3:42PM EDT2024-06-2160.0062.4069.65-9.00-13.04%3582591.67%
LLY240628C008200002024-06-20 3:36PM EDT2024-06-2864.6065.6070.30-9.65-13.00%34845.47%
LLY240705C008200002024-06-20 1:34PM EDT2024-07-0563.0067.6071.85-2.98-4.52%22637.80%
LLY240712C008200002024-06-20 9:38AM EDT2024-07-1283.0068.5573.65+25.95+45.49%14134.78%
LLY240719C008200002024-06-20 3:14PM EDT2024-07-1969.6373.0075.80-9.40-11.89%2741233.60%
LLY240726C008200002024-06-20 10:24AM EDT2024-07-2685.5473.5578.50+23.56+38.01%1333.60%
LLY240802C008200002024-06-17 9:56AM EDT2024-08-0274.0375.2581.550.00-1234.09%
LLY240816C008200002024-06-20 3:23PM EDT2024-08-1683.0086.1089.85-4.40-5.03%141,15436.97%
LLY240920C008200002024-06-20 1:39PM EDT2024-09-2096.8296.1599.00-1.99-2.01%1317635.19%
LLY241018C008200002024-06-20 10:18AM EDT2024-10-18110.86103.35106.55+8.46+8.26%1021035.06%
LLY241115C008200002024-06-18 12:29PM EDT2024-11-15115.96113.80116.350.00-25536.43%
LLY250117C008200002024-06-20 1:09PM EDT2025-01-17124.43129.10132.30-12.56-9.17%1975937.03%
LLY250221C008200002024-06-20 1:37PM EDT2025-02-21130.00135.25140.00+9.17+7.59%12337.19%
LLY250321C008200002024-06-20 1:26PM EDT2025-03-21143.00142.20149.65-5.55-3.74%121138.65%
LLY250620C008200002024-06-18 9:30AM EDT2025-06-20166.71160.10167.350.00-23038.91%
LLY251219C008200002024-06-13 11:38AM EDT2025-12-19186.46188.05195.000.00-19638.70%
LLY260116C008200002024-06-12 9:52AM EDT2026-01-16179.00192.00200.150.00-14439.00%
LLY261218C008200002024-06-13 11:14AM EDT2026-12-18231.70235.00244.000.00-13739.56%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LLY240621P008200002024-06-20 3:52PM EDT2024-06-210.030.040.28-0.04-57.14%2042152.30%
LLY240628P008200002024-06-20 3:57PM EDT2024-06-280.750.591.100.00-829231.73%
LLY240705P008200002024-06-20 1:57PM EDT2024-07-051.821.251.77+0.39+27.27%168726.56%
LLY240712P008200002024-06-20 2:19PM EDT2024-07-122.701.982.89+0.12+4.65%178925.23%
LLY240719P008200002024-06-20 3:25PM EDT2024-07-194.303.904.20+0.78+22.16%12962224.71%
LLY240726P008200002024-06-20 10:11AM EDT2024-07-263.344.855.90-1.52-31.28%22324.92%
LLY240802P008200002024-06-20 11:58AM EDT2024-08-025.104.807.50-1.40-21.54%30224.95%
LLY240816P008200002024-06-20 3:48PM EDT2024-08-1615.0013.8514.60+1.22+8.85%6610528.81%
LLY240920P008200002024-06-20 10:29AM EDT2024-09-2020.1019.7021.40+0.75+3.88%49027.54%
LLY241018P008200002024-06-20 10:53AM EDT2024-10-1820.9523.6524.80-1.74-7.67%63126.16%
LLY241115P008200002024-06-20 11:10AM EDT2024-11-1528.0030.2532.70-5.40-16.17%13127.66%
LLY250117P008200002024-06-20 1:38PM EDT2025-01-1744.7039.1542.00+5.83+15.00%1529627.10%
LLY250221P008200002024-06-12 9:33AM EDT2025-02-2154.7743.9046.850.00-708226.97%
LLY250321P008200002024-06-18 10:14AM EDT2025-03-2149.5148.1052.250.00-29527.51%
LLY250620P008200002024-06-17 3:16PM EDT2025-06-2060.3058.4564.200.00-51327.55%
LLY251219P008200002024-06-12 3:24PM EDT2025-12-1982.4073.5078.050.00-97726.00%
LLY260116P008200002024-06-07 3:49PM EDT2026-01-1688.3576.5580.200.00-585325.89%
LLY261218P008200002024-06-07 12:02PM EDT2026-12-18112.0096.00104.800.00-2225.34%