U.S. markets closed

Eli Lilly and Company (LLY)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
857.47+8.57 (+1.01%)
Al cierre: 04:00PM EDT
857.47 0.00 (0.00%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:860.00
Opciones de comprapor26 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LLY240726C008600002024-07-19 3:56PM EDT2024-07-2616.4016.0518.05+1.90+13.10%51416640.66%
LLY240802C008600002024-07-19 3:59PM EDT2024-08-0221.1021.1026.45+4.50+27.11%2192641.29%
LLY240809C008600002024-07-19 3:55PM EDT2024-08-0934.3633.7536.50+0.89+2.66%341445.96%
LLY240816C008600002024-07-19 3:52PM EDT2024-08-1637.6336.7537.95+5.23+16.14%34042241.33%
LLY240823C008600002024-07-19 3:45PM EDT2024-08-2338.0038.1042.15+4.17+12.33%173140.94%
LLY240830C008600002024-07-19 2:17PM EDT2024-08-3043.0041.1045.75+5.75+15.44%102740.47%
LLY240920C008600002024-07-19 3:44PM EDT2024-09-2049.9049.9551.10+5.21+11.66%5226036.82%
LLY241018C008600002024-07-19 3:14PM EDT2024-10-1859.4058.3559.70+6.40+12.08%279035.68%
LLY241115C008600002024-07-19 1:12PM EDT2024-11-1572.8170.8572.50+3.01+4.31%44537.77%
LLY250117C008600002024-07-19 2:49PM EDT2025-01-1790.2989.3593.20+1.78+2.01%825939.16%
LLY250221C008600002024-07-19 12:42PM EDT2025-02-21100.0095.90101.20+8.16+8.89%11938.93%
LLY250321C008600002024-07-19 11:34AM EDT2025-03-21108.00103.20106.50+10.00+10.20%44138.54%
LLY250620C008600002024-07-19 3:37PM EDT2025-06-20121.80119.35124.90+6.16+5.33%54838.59%
LLY251219C008600002024-07-18 1:23PM EDT2025-12-19149.84148.20155.350.00-1314138.70%
LLY260116C008600002024-07-19 2:59PM EDT2026-01-16156.00151.70160.00+10.22+7.01%255938.84%
LLY261218C008600002024-07-18 12:14PM EDT2026-12-18179.05192.00202.000.00-1738.73%
Opciones de ventapor26 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LLY240726P008600002024-07-19 3:52PM EDT2024-07-2617.8016.9518.25-7.35-29.22%24234035.74%
LLY240802P008600002024-07-19 3:17PM EDT2024-08-0222.1021.3025.30-8.88-28.66%2114035.80%
LLY240809P008600002024-07-19 12:22PM EDT2024-08-0936.2432.2036.45-2.56-6.60%88342.82%
LLY240816P008600002024-07-19 1:40PM EDT2024-08-1636.8035.7536.95-9.50-20.52%19171637.61%
LLY240823P008600002024-07-19 2:42PM EDT2024-08-2340.5336.9039.10-3.27-7.47%20015435.67%
LLY240830P008600002024-07-18 1:33PM EDT2024-08-3038.9838.9042.25-4.57-10.49%41435.28%
LLY240920P008600002024-07-19 3:23PM EDT2024-09-2045.1544.9046.10-10.68-19.13%19632331.52%
LLY241018P008600002024-07-19 11:34AM EDT2024-10-1848.6050.2551.55-6.85-12.35%6113229.42%
LLY241115P008600002024-07-19 3:54PM EDT2024-11-1560.0859.4061.00-8.67-12.61%185030.58%
LLY250117P008600002024-07-19 3:40PM EDT2025-01-1774.0168.3074.05-7.46-9.16%138330.15%
LLY250221P008600002024-07-02 2:43PM EDT2025-02-2172.9876.8580.15+15.83+27.70%6429.94%
LLY250321P008600002024-07-18 11:11AM EDT2025-03-2182.3578.9584.550.00-11610529.76%
LLY250620P008600002024-07-19 11:58AM EDT2025-06-2092.6890.1096.60-0.67-0.72%120829.11%
LLY251219P008600002024-07-18 3:33PM EDT2025-12-19116.47106.15113.550.00-2927.65%
LLY260116P008600002024-07-18 3:44PM EDT2026-01-16116.40107.65114.900.00-232827.26%
LLY261218P008600002024-07-18 10:24AM EDT2026-12-18119.95128.20136.000.00-101425.49%