U.S. markets closed
F S&P 500
5,107.25 +15.75 (+0.31%) F Dow Jones
38,619.00 +237.00 (+0.62%) F Nasdaq
17,764.75 +115.00 (+0.65%) E-mini Russell 2000 Index Futur
2,023.40 -3.80 (-0.19%) Petróleo
79.15 +0.20 (+0.25%) Oro
2,310.50 +0.90 (+0.04%)
Eli Lilly and Company (LLY)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de compra
3 de mayo de 2024
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Golpe | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 390.00 | 0.19 | 0.00 | - | 1 | 151 |
| 246.58 | 0.00 | - | 1 | 11 | 490.00 | - | - | - | - | - |
| - | - | - | - | - | 510.00 | 0.05 | 0.00 | - | - | 1 |
| - | - | - | - | - | 520.00 | 0.16 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 530.00 | 0.01 | 0.00 | - | 4 | 12 |
| - | - | - | - | - | 570.00 | 0.02 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 575.00 | 0.07 | 0.00 | - | 11 | 11 |
| - | - | - | - | - | 585.00 | 0.04 | 0.00 | - | 53 | 600 |
| - | - | - | - | - | 590.00 | 0.07 | 0.00 | - | 75 | 68 |
| - | - | - | - | - | 595.00 | 0.05 | 0.00 | - | 63 | 186 |
| 186.00 | 0.00 | - | 4 | 8 | 600.00 | 0.01 | 0.00 | - | 2 | 335 |
| - | - | - | - | - | 605.00 | 0.01 | 0.00 | - | 2 | 35 |
| 126.22 | 0.00 | - | 1 | 1 | 610.00 | 0.01 | 0.00 | - | 2 | 232 |
| - | - | - | - | - | 615.00 | 0.01 | 0.00 | - | 1 | 40 |
| - | - | - | - | - | 620.00 | 0.01 | 0.00 | - | 1 | 118 |
| - | - | - | - | - | 625.00 | 0.01 | 0.00 | - | 21 | 137 |
| - | - | - | - | - | 630.00 | 0.03 | +0.01 | +50.00% | 2 | 263 |
| 143.00 | 0.00 | - | 2 | 2 | 635.00 | 0.03 | +0.02 | +200.00% | 15 | 148 |
| 129.00 | 0.00 | - | 2 | 2 | 640.00 | 0.03 | +0.01 | +50.00% | 7 | 177 |
| - | - | - | - | - | 645.00 | 0.03 | +0.01 | +50.00% | 55 | 260 |
| 128.63 | 0.00 | - | 2 | 15 | 650.00 | 0.01 | 0.00 | - | 20 | 629 |
| 83.16 | 0.00 | - | 10 | 10 | 655.00 | 0.04 | +0.02 | +100.00% | 22 | 269 |
| 75.70 | 0.00 | - | 1 | 8 | 660.00 | 0.02 | -0.02 | -50.00% | 91 | 470 |
| - | - | - | - | - | 665.00 | 0.01 | -0.01 | -50.00% | 18 | 450 |
| 87.60 | -22.12 | -20.16% | 5 | 6 | 670.00 | 0.04 | +0.01 | +33.33% | 68 | 2,213 |
| 86.20 | -26.80 | -23.72% | 2 | 11 | 675.00 | 0.05 | -0.01 | -16.67% | 9 | 619 |
| 79.25 | -30.55 | -27.82% | 13 | 19 | 680.00 | 0.05 | -0.01 | -16.67% | 23 | 372 |
| 87.30 | 0.00 | - | 2 | 10 | 685.00 | 0.04 | 0.00 | - | 8 | 150 |
| 48.85 | 0.00 | - | 13 | 14 | 690.00 | 0.02 | -0.03 | -60.00% | 18 | 946 |
| 47.43 | 0.00 | - | 10 | 15 | 695.00 | 0.05 | +0.04 | +400.00% | 20 | 312 |
| 56.22 | -24.83 | -30.64% | 13 | 129 | 700.00 | 0.10 | +0.07 | +233.33% | 56 | 1,948 |
| 54.50 | -23.50 | -30.13% | 3 | 11 | 705.00 | 0.13 | +0.05 | +62.50% | 49 | 282 |
| 46.27 | -24.73 | -34.83% | 2 | 28 | 710.00 | 0.05 | -0.02 | -28.57% | 31 | 309 |
| 49.47 | -12.27 | -19.87% | 1 | 25 | 715.00 | 0.20 | +0.15 | +300.00% | 4 | 327 |
| 52.15 | -9.02 | -14.75% | 1 | 122 | 720.00 | 0.20 | +0.10 | +100.00% | 161 | 484 |
| 56.05 | 0.00 | - | 1 | 8 | 722.50 | 0.09 | 0.00 | - | 10 | 65 |
| 29.60 | -24.40 | -45.19% | 5 | 65 | 725.00 | 0.41 | +0.25 | +156.25% | 20 | 535 |
| 55.98 | 0.00 | - | 8 | 22 | 727.50 | 0.14 | +0.04 | +40.00% | 1 | 157 |
| 26.18 | -25.82 | -49.65% | 17 | 356 | 730.00 | 0.23 | +0.12 | +109.09% | 42 | 398 |
| 27.65 | -18.35 | -39.89% | 5 | 410 | 732.50 | 0.16 | 0.00 | - | 18 | 98 |
| 20.47 | -21.98 | -51.78% | 28 | 340 | 735.00 | 0.27 | +0.15 | +125.00% | 98 | 664 |
| 15.30 | -24.34 | -61.40% | 5 | 242 | 737.50 | 0.63 | +0.52 | +472.73% | 65 | 121 |
| 20.60 | -16.89 | -45.05% | 15 | 281 | 740.00 | 0.83 | +0.60 | +260.87% | 616 | 807 |
| 29.95 | -8.89 | -22.89% | 10 | 73 | 742.50 | 1.00 | +0.61 | +156.41% | 99 | 156 |
| 11.04 | -22.63 | -67.21% | 16 | 127 | 745.00 | 1.40 | +1.08 | +337.50% | 213 | 412 |
| 13.00 | -12.97 | -49.94% | 15 | 14 | 747.50 | 1.92 | +1.69 | +734.78% | 265 | 155 |
| 8.40 | -15.65 | -65.07% | 98 | 618 | 750.00 | 2.50 | +2.01 | +410.20% | 1,128 | 989 |
| 5.92 | -20.60 | -77.68% | 18 | 64 | 752.50 | 3.45 | +2.90 | +527.27% | 331 | 86 |
| 5.50 | -20.74 | -79.04% | 63 | 122 | 755.00 | 5.00 | +4.15 | +488.24% | 465 | 380 |
| 4.25 | -19.96 | -82.45% | 252 | 576 | 757.50 | 6.15 | +4.90 | +392.00% | 374 | 85 |
| 3.20 | -14.65 | -82.07% | 1,439 | 909 | 760.00 | 8.10 | +6.52 | +412.66% | 868 | 271 |
| 2.15 | -17.40 | -89.00% | 181 | 171 | 762.50 | 8.10 | +6.05 | +295.12% | 156 | 45 |
| 1.62 | -14.42 | -89.90% | 452 | 383 | 765.00 | 7.30 | +5.10 | +231.82% | 165 | 121 |
| 1.10 | -14.17 | -92.80% | 328 | 103 | 767.50 | 9.15 | +6.00 | +190.48% | 370 | 254 |
| 0.75 | -12.25 | -94.23% | 1,448 | 590 | 770.00 | 15.00 | +10.70 | +248.84% | 207 | 257 |
| 0.66 | -9.41 | -93.45% | 155 | 143 | 772.50 | - | - | - | - | - |
| 0.45 | -7.55 | -94.38% | 621 | 449 | 775.00 | 18.00 | +11.70 | +185.71% | 70 | 194 |
| 0.29 | -6.96 | -96.00% | 380 | 165 | 777.50 | 14.00 | +6.50 | +86.67% | 71 | 163 |
| 0.26 | -5.44 | -95.44% | 920 | 917 | 780.00 | 24.56 | +15.66 | +175.96% | 151 | 365 |
| 0.26 | -4.39 | -94.41% | 61 | 145 | 782.50 | - | - | - | - | - |
| 0.13 | -3.74 | -96.64% | 549 | 523 | 785.00 | 22.80 | +14.10 | +162.07% | 65 | 131 |
| 0.12 | -1.87 | -93.97% | 765 | 824 | 790.00 | 22.34 | +4.84 | +27.66% | 6 | 125 |
| 0.14 | -1.32 | -90.41% | 303 | 572 | 795.00 | 22.90 | 0.00 | - | 5 | 34 |
| 0.02 | -0.93 | -97.89% | 1,092 | 1,225 | 800.00 | 36.70 | +12.57 | +52.09% | 17 | 36 |
| 0.05 | -0.53 | -91.38% | 187 | 571 | 805.00 | 27.05 | 0.00 | - | 4 | 4 |
| 0.05 | -0.37 | -88.10% | 253 | 915 | 810.00 | 36.00 | 0.00 | - | 2 | 2 |
| 0.04 | -0.24 | -85.71% | 119 | 445 | 815.00 | 39.00 | 0.00 | - | 2 | 3 |
| 0.02 | -0.22 | -91.67% | 160 | 874 | 820.00 | 56.62 | +9.13 | +19.23% | 1 | 1 |
| 0.01 | -0.10 | -90.91% | 163 | 808 | 825.00 | - | - | - | - | - |
| 0.03 | -0.08 | -72.73% | 109 | 785 | 830.00 | 55.45 | 0.00 | - | 1 | 1 |
| 0.05 | -0.05 | -50.00% | 101 | 671 | 835.00 | - | - | - | - | - |
| 0.02 | -0.03 | -60.00% | 176 | 408 | 840.00 | 68.03 | 0.00 | - | 9 | 0 |
| 0.02 | -0.01 | -33.33% | 12 | 111 | 845.00 | 66.20 | 0.00 | - | 3 | 2 |
| 0.01 | 0.00 | - | 215 | 840 | 850.00 | - | - | - | - | - |
| 0.02 | -0.03 | -60.00% | 22 | 57 | 855.00 | - | - | - | - | - |
| 0.03 | +0.02 | +200.00% | 2 | 265 | 860.00 | - | - | - | - | - |
| 0.03 | -0.01 | -25.00% | 2 | 84 | 865.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 38 | 275 | 870.00 | - | - | - | - | - |
| 0.01 | -0.10 | -90.91% | 9 | 63 | 875.00 | - | - | - | - | - |
| 0.01 | -0.02 | -66.67% | 18 | 55 | 880.00 | 90.05 | 0.00 | - | 2 | 0 |
| 0.01 | -0.02 | -66.67% | 2 | 88 | 885.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 21 | 890.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 112 | 895.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 16 | 669 | 900.00 | 123.97 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 905.00 | 174.93 | 0.00 | - | 2 | 0 |
| 0.01 | -0.04 | -80.00% | 21 | 400 | 910.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 6 | 181 | 920.00 | - | - | - | - | - |
| 0.01 | -0.17 | -94.44% | 1 | 3 | 925.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 20 | 930.00 | - | - | - | - | - |
| 0.05 | +0.01 | +25.00% | 1 | 36 | 940.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 6 | 36 | 950.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 4 | 16 | 960.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 4 | 970.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 2 | 980.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 5 | 6 | 990.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 27 | 171 | 1,000.00 | - | - | - | - | - |
| 0.82 | 0.00 | - | 2 | 0 | 1,020.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 26 | 36 | 1,060.00 | 318.34 | 0.00 | - | - | 0 |
© 2024 Yahoo. Todos los derechos reservados.