Eli Lilly and Company (LLY)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:26PM EDT. Mercado abierto.
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C00400000 | 2024-04-19 2:03PM EDT | 400.00 | 333.10 | 337.75 | 344.25 | 0.00 | - | 10 | 10 | 239.84% |
| LLY240510C00480000 | 2024-04-26 1:13PM EDT | 480.00 | 256.28 | 257.75 | 264.35 | 0.00 | - | 5 | 5 | 178.61% |
| LLY240510C00500000 | 2024-04-12 12:05PM EDT | 500.00 | 261.10 | 237.20 | 244.40 | 0.00 | - | 1 | 1 | 164.93% |
| LLY240510C00520000 | 2024-04-19 2:45PM EDT | 520.00 | 205.06 | 218.80 | 224.40 | 0.00 | - | 10 | 11 | 110.45% |
| LLY240510C00550000 | 2024-04-19 2:28PM EDT | 550.00 | 179.35 | 188.25 | 194.40 | 0.00 | - | 10 | 10 | 86.23% |
| LLY240510C00570000 | 2024-04-30 9:35AM EDT | 570.00 | 215.10 | 167.65 | 173.00 | 0.00 | - | 1 | 10 | 105.51% |
| LLY240510C00640000 | 2024-04-19 10:33AM EDT | 640.00 | 97.35 | 97.45 | 104.15 | 0.00 | - | 1 | 1 | 73.58% |
| LLY240510C00650000 | 2024-05-03 1:10PM EDT | 650.00 | 88.33 | 87.95 | 93.20 | -24.44 | -21.67% | 1 | 1 | 61.67% |
| LLY240510C00675000 | 2024-04-12 9:30AM EDT | 675.00 | 91.08 | 63.15 | 69.90 | 0.00 | - | 1 | 1 | 56.12% |
| LLY240510C00680000 | 2024-04-08 11:36AM EDT | 680.00 | 105.73 | 57.45 | 64.35 | 0.00 | - | - | 38 | 50.50% |
| LLY240510C00685000 | 2024-04-29 3:47PM EDT | 685.00 | 57.50 | 53.35 | 58.55 | 0.00 | - | 1 | 1 | 43.65% |
| LLY240510C00690000 | 2024-04-19 3:19PM EDT | 690.00 | 50.20 | 47.65 | 55.05 | 0.00 | - | 1 | 1 | 47.20% |
| LLY240510C00695000 | 2024-04-30 1:59PM EDT | 695.00 | 85.55 | 42.85 | 50.15 | 0.00 | - | 9 | 11 | 44.34% |
| LLY240510C00700000 | 2024-05-03 9:41AM EDT | 700.00 | 43.00 | 38.65 | 43.35 | -35.24 | -45.04% | 11 | 28 | 33.83% |
| LLY240510C00705000 | 2024-04-30 11:41AM EDT | 705.00 | 66.95 | 34.30 | 39.45 | 0.00 | - | 25 | 16 | 35.17% |
| LLY240510C00710000 | 2024-05-01 2:44PM EDT | 710.00 | 72.00 | 32.20 | 34.80 | 0.00 | - | 3 | 11 | 33.09% |
| LLY240510C00715000 | 2024-05-03 10:07AM EDT | 715.00 | 24.51 | 28.35 | 30.50 | -30.09 | -55.11% | 2 | 12 | 31.89% |
| LLY240510C00720000 | 2024-05-03 1:20PM EDT | 720.00 | 24.86 | 24.25 | 26.00 | -22.13 | -47.10% | 17 | 26 | 29.70% |
| LLY240510C00722500 | 2024-05-02 11:09AM EDT | 722.50 | 22.85 | 22.25 | 24.50 | -22.50 | -49.61% | 2 | 4 | 30.54% |
| LLY240510C00725000 | 2024-05-03 1:13PM EDT | 725.00 | 20.00 | 20.50 | 22.00 | -22.35 | -52.77% | 42 | 10 | 28.52% |
| LLY240510C00727500 | 2024-05-03 12:44PM EDT | 727.50 | 16.11 | 18.35 | 20.35 | -39.07 | -70.80% | 3 | 13 | 28.62% |
| LLY240510C00730000 | 2024-05-03 2:08PM EDT | 730.00 | 17.45 | 16.90 | 18.00 | -12.03 | -40.81% | 144 | 67 | 26.81% |
| LLY240510C00735000 | 2024-05-03 2:08PM EDT | 735.00 | 14.20 | 13.65 | 14.60 | -11.89 | -45.57% | 290 | 89 | 25.96% |
| LLY240510C00737500 | 2024-05-03 1:56PM EDT | 737.50 | 11.00 | 12.40 | 12.70 | -13.70 | -55.47% | 88 | 14 | 24.80% |
| LLY240510C00740000 | 2024-05-03 2:08PM EDT | 740.00 | 11.25 | 11.00 | 11.30 | -10.40 | -48.04% | 432 | 135 | 24.61% |
| LLY240510C00745000 | 2024-05-03 2:10PM EDT | 745.00 | 8.70 | 8.60 | 9.00 | -11.75 | -57.63% | 244 | 47 | 24.74% |
| LLY240510C00750000 | 2024-05-03 2:09PM EDT | 750.00 | 6.59 | 6.45 | 6.95 | -8.26 | -55.62% | 473 | 163 | 24.62% |
| LLY240510C00752500 | 2024-05-03 2:09PM EDT | 752.50 | 5.75 | 5.65 | 6.00 | -8.99 | -60.99% | 30 | 12 | 24.41% |
| LLY240510C00755000 | 2024-05-03 2:08PM EDT | 755.00 | 5.00 | 4.85 | 5.25 | -7.55 | -60.16% | 203 | 127 | 24.50% |
| LLY240510C00760000 | 2024-05-03 2:01PM EDT | 760.00 | 3.24 | 3.55 | 3.90 | -6.51 | -66.77% | 307 | 159 | 24.45% |
| LLY240510C00765000 | 2024-05-03 1:58PM EDT | 765.00 | 2.35 | 2.49 | 2.82 | -4.15 | -63.85% | 138 | 142 | 24.36% |
| LLY240510C00770000 | 2024-05-03 1:57PM EDT | 770.00 | 1.76 | 1.85 | 2.05 | -3.69 | -67.71% | 298 | 175 | 24.51% |
| LLY240510C00775000 | 2024-05-03 2:09PM EDT | 775.00 | 1.37 | 1.32 | 1.57 | -2.78 | -66.99% | 172 | 461 | 25.14% |
| LLY240510C00780000 | 2024-05-03 2:05PM EDT | 780.00 | 0.84 | 0.93 | 1.08 | -2.66 | -76.00% | 382 | 459 | 25.06% |
| LLY240510C00785000 | 2024-05-03 1:24PM EDT | 785.00 | 0.68 | 0.64 | 0.91 | -2.02 | -74.81% | 29 | 161 | 26.29% |
| LLY240510C00790000 | 2024-05-03 1:11PM EDT | 790.00 | 0.50 | 0.43 | 0.72 | -1.14 | -69.51% | 114 | 235 | 27.08% |
| LLY240510C00795000 | 2024-05-03 2:00PM EDT | 795.00 | 0.45 | 0.33 | 0.49 | -1.40 | -75.68% | 91 | 136 | 27.03% |
| LLY240510C00800000 | 2024-05-03 1:54PM EDT | 800.00 | 0.30 | 0.26 | 0.35 | -0.75 | -71.43% | 487 | 562 | 27.30% |
| LLY240510C00805000 | 2024-05-03 12:18PM EDT | 805.00 | 0.17 | 0.12 | 0.28 | -0.71 | -80.68% | 15 | 94 | 28.08% |
| LLY240510C00810000 | 2024-05-03 2:06PM EDT | 810.00 | 0.20 | 0.07 | 0.39 | -0.50 | -71.43% | 92 | 346 | 31.47% |
| LLY240510C00815000 | 2024-05-03 1:52PM EDT | 815.00 | 0.14 | 0.14 | 0.25 | -0.32 | -69.57% | 21 | 93 | 31.01% |
| LLY240510C00820000 | 2024-05-03 1:11PM EDT | 820.00 | 0.22 | 0.10 | 0.16 | -0.28 | -56.00% | 17 | 229 | 30.71% |
| LLY240510C00825000 | 2024-05-03 11:03AM EDT | 825.00 | 0.14 | 0.00 | 0.53 | -0.22 | -61.11% | 39 | 266 | 38.70% |
| LLY240510C00830000 | 2024-05-03 11:23AM EDT | 830.00 | 0.11 | 0.00 | 0.32 | -0.09 | -45.00% | 7 | 781 | 37.31% |
| LLY240510C00835000 | 2024-05-03 10:00AM EDT | 835.00 | 0.01 | 0.00 | 0.49 | -0.22 | -95.65% | 19 | 77 | 41.68% |
| LLY240510C00840000 | 2024-05-03 1:11PM EDT | 840.00 | 0.11 | 0.00 | 0.20 | -0.20 | -64.52% | 18 | 113 | 37.99% |
| LLY240510C00845000 | 2024-05-03 9:52AM EDT | 845.00 | 0.01 | 0.00 | 0.89 | -0.25 | -96.15% | 1 | 56 | 49.95% |
| LLY240510C00850000 | 2024-05-03 1:56PM EDT | 850.00 | 0.10 | 0.10 | 0.15 | -0.10 | -50.00% | 15 | 178 | 39.55% |
| LLY240510C00860000 | 2024-05-02 3:28PM EDT | 860.00 | 0.17 | 0.01 | 0.55 | 0.00 | - | 8 | 147 | 50.98% |
| LLY240510C00870000 | 2024-05-03 2:08PM EDT | 870.00 | 0.05 | 0.01 | 0.08 | -0.12 | -70.59% | 2 | 39 | 42.09% |
| LLY240510C00880000 | 2024-05-02 3:53PM EDT | 880.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 3 | 112 | 45.90% |
| LLY240510C00890000 | 2024-05-03 2:10PM EDT | 890.00 | 0.02 | 0.01 | 0.10 | -0.08 | -80.00% | 5 | 16 | 48.54% |
| LLY240510C00900000 | 2024-05-02 10:14AM EDT | 900.00 | 0.24 | 0.01 | 0.10 | 0.00 | - | 20 | 72 | 51.07% |
| LLY240510C00910000 | 2024-04-18 2:52PM EDT | 910.00 | 0.92 | 0.00 | 0.71 | 0.00 | - | - | 4 | 62.60% |
| LLY240510C00920000 | 2024-04-03 2:29PM EDT | 920.00 | 3.75 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 65.28% |
| LLY240510C00940000 | 2024-04-23 9:55AM EDT | 940.00 | 1.02 | 0.00 | 0.69 | 0.00 | - | - | 1 | 70.65% |
| LLY240510C00970000 | 2024-05-01 12:02PM EDT | 970.00 | 0.20 | 0.00 | 0.69 | 0.00 | - | 1 | 9 | 78.56% |
| LLY240510C01060000 | 2024-04-30 3:06PM EDT | 1,060.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 18 | 34 | 77.34% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510P00400000 | 2024-04-01 2:21PM EDT | 400.00 | 1.16 | 0.00 | 0.71 | 0.00 | - | - | 100 | 172.27% |
| LLY240510P00440000 | 2024-05-02 3:15PM EDT | 440.00 | 0.05 | 0.00 | 0.68 | 0.00 | - | 10 | 11 | 146.97% |
| LLY240510P00510000 | 2024-04-12 1:10PM EDT | 510.00 | 0.77 | 0.00 | 0.68 | 0.00 | - | 8 | 8 | 108.79% |
| LLY240510P00560000 | 2024-04-29 12:34PM EDT | 560.00 | 0.17 | 0.00 | 0.68 | 0.00 | - | 16 | 16 | 84.13% |
| LLY240510P00570000 | 2024-04-10 3:35PM EDT | 570.00 | 0.46 | 0.00 | 0.68 | 0.00 | - | - | 1 | 79.39% |
| LLY240510P00590000 | 2024-04-30 9:42AM EDT | 590.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 8 | 25 | 61.82% |
| LLY240510P00595000 | 2024-04-25 12:53PM EDT | 595.00 | 0.86 | 0.00 | 0.24 | 0.00 | - | - | 12 | 59.47% |
| LLY240510P00600000 | 2024-04-30 10:58AM EDT | 600.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 4 | 14 | 56.25% |
| LLY240510P00605000 | 2024-04-30 12:07PM EDT | 605.00 | 0.11 | 0.00 | 0.69 | 0.00 | - | 3 | 11 | 63.48% |
| LLY240510P00610000 | 2024-04-26 10:34AM EDT | 610.00 | 0.89 | 0.00 | 0.69 | 0.00 | - | 9 | 7 | 61.23% |
| LLY240510P00615000 | 2024-04-26 10:34AM EDT | 615.00 | 1.01 | 0.00 | 0.10 | 0.00 | - | 7 | 9 | 50.29% |
| LLY240510P00620000 | 2024-05-01 12:10PM EDT | 620.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 77 | 48.34% |
| LLY240510P00625000 | 2024-05-01 3:16PM EDT | 625.00 | 0.07 | 0.01 | 0.70 | 0.00 | - | 2 | 78 | 54.74% |
| LLY240510P00630000 | 2024-04-30 10:04AM EDT | 630.00 | 0.05 | 0.00 | 0.71 | 0.00 | - | 1 | 3 | 52.54% |
| LLY240510P00635000 | 2024-04-30 9:30AM EDT | 635.00 | 0.10 | 0.00 | 0.72 | 0.00 | - | 1 | 3 | 50.42% |
| LLY240510P00640000 | 2024-05-03 1:49PM EDT | 640.00 | 0.10 | 0.01 | 0.10 | 0.00 | - | 28 | 9 | 40.63% |
| LLY240510P00645000 | 2024-05-02 3:57PM EDT | 645.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 65 | 42.24% |
| LLY240510P00650000 | 2024-05-03 12:32PM EDT | 650.00 | 0.10 | 0.01 | 0.45 | +0.01 | +11.11% | 5 | 163 | 45.36% |
| LLY240510P00655000 | 2024-05-03 1:56PM EDT | 655.00 | 0.08 | 0.04 | 0.21 | -0.10 | -55.56% | 3 | 22 | 38.38% |
| LLY240510P00660000 | 2024-05-03 11:37AM EDT | 660.00 | 0.15 | 0.00 | 0.21 | -0.02 | -11.76% | 5 | 153 | 36.33% |
| LLY240510P00665000 | 2024-05-03 11:13AM EDT | 665.00 | 0.23 | 0.08 | 0.23 | -0.02 | -8.00% | 1 | 40 | 34.74% |
| LLY240510P00670000 | 2024-05-03 11:33AM EDT | 670.00 | 0.21 | 0.01 | 0.28 | -0.06 | -22.22% | 11 | 328 | 33.64% |
| LLY240510P00675000 | 2024-05-03 12:12PM EDT | 675.00 | 0.19 | 0.15 | 0.17 | +0.04 | +26.67% | 9 | 505 | 29.25% |
| LLY240510P00680000 | 2024-05-03 1:14PM EDT | 680.00 | 0.20 | 0.18 | 0.25 | +0.02 | +11.11% | 16 | 466 | 28.88% |
| LLY240510P00685000 | 2024-05-03 10:04AM EDT | 685.00 | 0.48 | 0.04 | 0.36 | +0.30 | +166.67% | 1 | 163 | 28.44% |
| LLY240510P00690000 | 2024-05-03 1:53PM EDT | 690.00 | 0.50 | 0.23 | 0.74 | +0.21 | +72.41% | 10 | 42 | 30.13% |
| LLY240510P00695000 | 2024-05-03 1:54PM EDT | 695.00 | 0.57 | 0.22 | 0.76 | +0.30 | +111.11% | 103 | 50 | 27.83% |
| LLY240510P00700000 | 2024-05-03 2:07PM EDT | 700.00 | 0.65 | 0.60 | 0.66 | +0.20 | +44.44% | 333 | 90 | 24.59% |
| LLY240510P00705000 | 2024-05-03 1:53PM EDT | 705.00 | 1.17 | 0.78 | 1.15 | +0.75 | +178.57% | 77 | 110 | 25.29% |
| LLY240510P00710000 | 2024-05-03 1:49PM EDT | 710.00 | 1.69 | 1.05 | 1.60 | +1.22 | +259.57% | 60 | 184 | 24.79% |
| LLY240510P00715000 | 2024-05-03 2:06PM EDT | 715.00 | 1.90 | 1.70 | 1.89 | +0.99 | +108.79% | 208 | 103 | 23.07% |
| LLY240510P00720000 | 2024-05-03 2:07PM EDT | 720.00 | 2.68 | 2.27 | 2.67 | +1.48 | +123.33% | 379 | 266 | 22.72% |
| LLY240510P00722500 | 2024-05-03 1:54PM EDT | 722.50 | 3.80 | 2.78 | 3.20 | +2.59 | +214.05% | 16 | 62 | 22.70% |
| LLY240510P00725000 | 2024-05-03 2:08PM EDT | 725.00 | 3.52 | 3.35 | 3.65 | +1.47 | +71.71% | 153 | 264 | 22.22% |
| LLY240510P00727500 | 2024-05-03 1:48PM EDT | 727.50 | 5.25 | 4.10 | 4.25 | +3.15 | +150.00% | 74 | 77 | 21.99% |
| LLY240510P00730000 | 2024-05-03 2:03PM EDT | 730.00 | 4.45 | 4.75 | 5.05 | +1.85 | +71.15% | 194 | 209 | 22.05% |
| LLY240510P00732500 | 2024-05-03 1:02PM EDT | 732.50 | 7.09 | 5.40 | 5.90 | +4.81 | +210.96% | 39 | 41 | 22.01% |
| LLY240510P00735000 | 2024-05-03 2:02PM EDT | 735.00 | 7.00 | 6.45 | 6.80 | +3.35 | +91.78% | 154 | 141 | 21.85% |
| LLY240510P00737500 | 2024-05-03 1:54PM EDT | 737.50 | 9.15 | 7.40 | 7.75 | +5.53 | +152.76% | 124 | 154 | 21.58% |
| LLY240510P00740000 | 2024-05-03 2:08PM EDT | 740.00 | 8.62 | 8.60 | 8.85 | +3.65 | +73.44% | 199 | 233 | 21.42% |
| LLY240510P00745000 | 2024-05-03 2:07PM EDT | 745.00 | 11.45 | 11.10 | 11.45 | +5.60 | +95.73% | 117 | 120 | 21.30% |
| LLY240510P00750000 | 2024-05-03 2:05PM EDT | 750.00 | 14.65 | 13.80 | 14.65 | +5.80 | +65.54% | 169 | 212 | 21.61% |
| LLY240510P00755000 | 2024-05-03 1:55PM EDT | 755.00 | 19.90 | 16.80 | 18.10 | +9.60 | +93.20% | 48 | 120 | 21.63% |
| LLY240510P00757500 | 2024-05-03 1:14PM EDT | 757.50 | 21.92 | 18.75 | 20.25 | +9.52 | +76.77% | 5 | 50 | 22.46% |
| LLY240510P00760000 | 2024-05-03 1:48PM EDT | 760.00 | 22.30 | 20.80 | 22.00 | +9.25 | +70.88% | 111 | 114 | 21.96% |
| LLY240510P00765000 | 2024-05-03 12:26PM EDT | 765.00 | 29.31 | 23.90 | 26.70 | +13.24 | +82.39% | 29 | 91 | 24.15% |
| LLY240510P00770000 | 2024-05-03 2:02PM EDT | 770.00 | 31.00 | 28.90 | 30.85 | +12.60 | +68.48% | 22 | 106 | 23.94% |
| LLY240510P00775000 | 2024-05-03 12:02PM EDT | 775.00 | 39.79 | 32.75 | 37.60 | +18.33 | +85.41% | 12 | 101 | 33.17% |
| LLY240510P00780000 | 2024-05-03 1:19PM EDT | 780.00 | 40.76 | 37.30 | 43.15 | +13.88 | +51.64% | 16 | 427 | 37.98% |
| LLY240510P00785000 | 2024-05-03 9:31AM EDT | 785.00 | 52.20 | 41.50 | 48.30 | +32.40 | +163.64% | 6 | 103 | 41.39% |
| LLY240510P00790000 | 2024-05-01 3:32PM EDT | 790.00 | 56.00 | 46.20 | 52.95 | +38.15 | +213.73% | 23 | 40 | 42.94% |
| LLY240510P00795000 | 2024-04-30 3:57PM EDT | 795.00 | 21.80 | 51.10 | 56.40 | 0.00 | - | 12 | 10 | 39.26% |
| LLY240510P00800000 | 2024-05-02 3:31PM EDT | 800.00 | 41.00 | 56.15 | 63.75 | 0.00 | - | 1 | 59 | 51.33% |
| LLY240510P00810000 | 2024-04-30 3:54PM EDT | 810.00 | 33.40 | 67.60 | 73.75 | 0.00 | - | 3 | 2 | 56.62% |
| LLY240510P00880000 | 2024-04-08 12:23PM EDT | 880.00 | 108.06 | 137.45 | 143.70 | 0.00 | - | - | 0 | 69.51% |
© 2024 Yahoo. Todos los derechos reservados.