U.S. markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
731.33+5.02 (+0.69%)
Al cierre: 04:00PM EDT
731.35 +0.02 (+0.00%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor17 de mayo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LLY240517C003000002024-04-01 11:40AM EDT300.00460.30430.55434.450.00-112160.30%
LLY240517C003300002024-04-10 9:31AM EDT330.00418.90400.65404.550.00--2146.22%
LLY240517C003400002024-03-22 11:48AM EDT340.00431.90385.20389.150.00-200.00%
LLY240517C003900002024-03-25 10:19AM EDT390.00389.82340.85344.650.00-11120.19%
LLY240517C004000002024-03-11 11:57AM EDT400.00335.00362.10365.150.00-14247.95%
LLY240517C004600002024-04-17 2:20PM EDT460.00291.85271.10275.150.00-3595.53%
LLY240517C004700002024-04-17 2:21PM EDT470.00281.80261.15265.150.00-6991.89%
LLY240517C004800002024-04-17 2:22PM EDT480.00271.67251.20255.200.00-1388.54%
LLY240517C004900002024-04-19 2:48PM EDT490.00235.11241.25245.250.00-2585.21%
LLY240517C005000002024-04-17 2:21PM EDT500.00251.44231.30235.350.00-3782.09%
LLY240517C005100002024-04-19 3:42PM EDT510.00217.69221.25225.400.00-1878.44%
LLY240517C005200002024-04-05 2:01PM EDT520.00261.75211.25215.450.00-13875.04%
LLY240517C005300002024-02-01 12:24PM EDT530.00135.00255.10263.400.00-13210.08%
LLY240517C005500002024-03-12 9:51AM EDT550.00196.00207.15210.300.00-14137.13%
LLY240517C005600002024-03-13 11:50AM EDT560.00202.63193.35196.150.00-13123.18%
LLY240517C005700002024-04-17 3:58PM EDT570.00183.70161.70166.200.00-12260.99%
LLY240517C005800002024-04-12 3:54PM EDT580.00175.50152.10156.150.00-140058.35%
LLY240517C005900002024-04-19 3:34PM EDT590.00139.95142.30146.600.00-1956.30%
LLY240517C006000002024-04-22 11:47AM EDT600.00131.60132.35136.85-0.85-0.64%51253.39%
LLY240517C006100002024-04-19 2:21PM EDT610.00120.75122.80126.950.00-219850.90%
LLY240517C006200002024-04-17 12:00PM EDT620.00133.25113.20117.650.00-87855.75%
LLY240517C006300002024-04-19 3:18PM EDT630.00101.64103.90108.250.00-28053.36%
LLY240517C006400002024-04-12 10:52AM EDT640.00123.4294.7099.000.00-17551.14%
LLY240517C006500002024-04-19 3:21PM EDT650.0084.2585.8089.55-0.25-0.30%112348.27%
LLY240517C006600002024-04-19 11:27AM EDT660.0075.6576.9580.60-3.45-4.36%15346.23%
LLY240517C006700002024-04-19 11:36AM EDT670.0070.2869.0072.100.00-544044.72%
LLY240517C006800002024-04-19 11:25AM EDT680.0063.7560.5064.050.00-1132643.55%
LLY240517C006900002024-04-19 2:54PM EDT690.0051.9053.1556.200.00-164,45142.20%
LLY240517C007000002024-04-22 9:48AM EDT700.0046.5046.1048.70+1.55+3.45%830140.85%
LLY240517C007100002024-04-22 2:54PM EDT710.0042.6440.4541.25+3.29+8.36%815039.04%
LLY240517C007200002024-04-22 2:54PM EDT720.0035.6134.4535.15+2.61+7.91%946238.47%
LLY240517C007300002024-04-22 3:45PM EDT730.0029.4528.9529.80+1.20+4.25%6542738.20%
LLY240517C007400002024-04-22 3:59PM EDT740.0023.9524.1025.20+0.47+2.00%3151,07938.20%
LLY240517C007500002024-04-22 3:57PM EDT750.0019.8019.9020.45+0.10+0.51%5310,81937.29%
LLY240517C007600002024-04-22 3:43PM EDT760.0016.3616.0517.55+0.16+0.99%1061,67138.18%
LLY240517C007700002024-04-22 1:03PM EDT770.0015.0412.6514.50+1.34+9.78%772,37738.23%
LLY240517C007800002024-04-22 2:25PM EDT780.0012.6510.4010.95+2.25+21.63%3298336.81%
LLY240517C007900002024-04-22 3:59PM EDT790.008.508.308.85+0.15+1.80%2270636.93%
LLY240517C008000002024-04-22 3:59PM EDT800.006.655.957.10-0.24-3.48%1681,23537.05%
LLY240517C008100002024-04-22 2:50PM EDT810.005.855.155.65+0.25+4.46%203,95137.15%
LLY240517C008200002024-04-22 3:16PM EDT820.004.574.104.75-0.42-8.42%4586337.95%
LLY240517C008300002024-04-22 3:39PM EDT830.003.352.873.65-0.25-6.94%582,50837.76%
LLY240517C008400002024-04-22 3:55PM EDT840.002.632.452.99-0.52-16.51%161,15338.29%
LLY240517C008500002024-04-22 3:52PM EDT850.002.141.892.44-0.27-11.20%541,21738.77%
LLY240517C008600002024-04-22 2:18PM EDT860.002.101.602.04+0.10+5.00%1326539.44%
LLY240517C008700002024-04-22 3:18PM EDT870.001.410.752.13-0.30-17.54%2739941.97%
LLY240517C008800002024-04-22 2:16PM EDT880.001.330.541.35-0.04-2.92%321140.29%
LLY240517C008900002024-04-19 3:41PM EDT890.000.950.501.70-0.24-20.17%124644.12%
LLY240517C009000002024-04-22 2:32PM EDT900.000.900.361.00-0.12-11.76%12756641.88%
LLY240517C009100002024-04-22 11:44AM EDT910.000.950.301.58-0.36-27.48%112247.36%
LLY240517C009200002024-04-22 2:28PM EDT920.000.880.251.46+0.80+1,000.00%214248.54%
LLY240517C009300002024-04-22 3:19PM EDT930.000.640.221.36-0.36-36.00%1774149.73%
LLY240517C009400002024-04-22 10:41AM EDT940.000.430.190.74-1.41-76.63%117846.68%
LLY240517C009500002024-04-22 3:17PM EDT950.000.480.230.72-0.02-4.00%3360548.10%
LLY240517C009600002024-04-22 1:09PM EDT960.000.350.141.08-0.09-20.45%315252.91%
LLY240517C009700002024-04-08 1:48PM EDT970.001.810.121.030.00--254.14%
LLY240517C009800002024-04-19 12:37PM EDT980.000.200.120.980.00-157550.83%
LLY240517C009900002024-04-01 9:58AM EDT990.001.550.000.820.00-4550.32%
LLY240517C010000002024-04-22 3:35PM EDT1,000.000.170.080.28-0.18-51.43%855149.37%
LLY240517C010100002024-04-22 3:31PM EDT1,010.000.190.070.58-0.35-64.81%4351.61%
LLY240517C010200002024-04-16 9:49AM EDT1,020.000.330.080.860.00-18155.47%
LLY240517C010400002024-04-12 3:39PM EDT1,040.000.420.050.480.00-39954.30%
LLY240517C010500002024-03-20 2:02PM EDT1,050.001.210.001.080.00--060.64%
LLY240517C010600002024-04-03 3:37PM EDT1,060.000.680.000.790.00-14659.57%
LLY240517C010800002024-04-09 1:02PM EDT1,080.000.320.030.770.00-110762.23%
LLY240517C010900002024-04-09 2:59PM EDT1,090.000.400.010.760.00-3363.18%
LLY240517C011000002024-04-22 2:32PM EDT1,100.000.080.000.41-0.05-38.46%67419959.96%
LLY240517C011100002024-04-09 3:00PM EDT1,110.000.330.000.750.00--765.43%
LLY240517C011200002024-04-09 3:02PM EDT1,120.000.240.020.740.00-21966.75%
LLY240517C011400002024-04-02 1:54PM EDT1,140.000.360.000.130.00-58057.72%
LLY240517C011500002024-04-11 9:54AM EDT1,150.000.200.000.120.00-1858.30%
LLY240517C011600002024-04-19 9:32AM EDT1,160.000.060.010.100.00-13058.79%
LLY240517C011800002024-04-12 2:42PM EDT1,180.000.070.000.070.00-76658.59%
Opciones de ventapor17 de mayo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LLY240517P003000002024-04-12 12:44PM EDT300.000.030.000.050.00-1126107.03%
LLY240517P003100002024-02-21 10:56AM EDT310.000.220.000.680.00-847131.93%
LLY240517P003500002024-04-05 9:30AM EDT350.000.050.000.100.00-11194.34%
LLY240517P003600002024-03-18 11:48AM EDT360.000.340.000.790.00-16112.40%
LLY240517P003700002024-02-09 4:09PM EDT370.000.330.040.990.00-36112.01%
LLY240517P003800002024-02-16 3:01PM EDT380.000.760.000.500.00-101399.02%
LLY240517P003900002024-03-11 9:58AM EDT390.000.160.000.470.00-1294.73%
LLY240517P004000002024-04-22 11:13AM EDT400.000.200.000.40+0.18+900.00%12089.55%
LLY240517P004100002024-03-06 1:58PM EDT410.000.190.000.470.00-3287.70%
LLY240517P004200002024-01-17 4:07PM EDT420.001.400.004.450.00--1116.00%
LLY240517P004300002024-04-19 12:15PM EDT430.000.020.000.680.00-2584.67%
LLY240517P004400002024-04-22 1:58PM EDT440.000.050.000.53-0.30-85.71%24078.91%
LLY240517P004500002024-04-22 2:08PM EDT450.000.050.000.05-0.09-64.29%101460.16%
LLY240517P004600002024-04-16 12:42PM EDT460.000.100.000.710.00-2975.24%
LLY240517P004700002024-04-10 2:58PM EDT470.000.120.000.720.00-2972.22%
LLY240517P004800002024-04-12 1:26PM EDT480.000.150.000.740.00-140769.34%
LLY240517P004900002024-04-09 12:24PM EDT490.000.040.010.760.00-61866.65%
LLY240517P005000002024-04-22 12:53PM EDT500.000.180.010.30+0.05+38.46%19057.03%
LLY240517P005100002024-04-17 1:22PM EDT510.000.100.000.800.00-82260.94%
LLY240517P005200002024-04-15 12:16PM EDT520.000.180.000.440.00-23353.81%
LLY240517P005300002024-03-04 1:43PM EDT530.000.860.011.030.00-214557.18%
LLY240517P005400002024-04-22 12:53PM EDT540.000.400.150.56+0.05+14.29%18651.47%
LLY240517P005500002024-04-17 2:22PM EDT550.000.200.050.820.00-4314050.05%
LLY240517P005600002024-04-15 9:30AM EDT560.000.450.180.520.00-36348.49%
LLY240517P005700002024-04-18 3:22PM EDT570.000.290.230.870.00-15049.52%
LLY240517P005800002024-04-19 12:23PM EDT580.000.750.651.200.00-311549.24%
LLY240517P005900002024-04-22 9:38AM EDT590.001.040.541.08+0.25+31.65%16945.31%
LLY240517P006000002024-04-22 2:41PM EDT600.001.130.751.63-0.32-22.07%553345.79%
LLY240517P006100002024-04-22 12:57PM EDT610.001.551.291.75-0.10-6.06%920443.29%
LLY240517P006200002024-04-22 3:37PM EDT620.001.951.772.23-0.24-10.96%1324442.33%
LLY240517P006300002024-04-22 2:28PM EDT630.002.232.332.74-1.18-34.60%652741.05%
LLY240517P006400002024-04-22 2:04PM EDT640.003.052.903.40-1.45-32.22%1427839.87%
LLY240517P006500002024-04-22 3:43PM EDT650.004.163.604.25-1.49-26.37%7072238.81%
LLY240517P006600002024-04-22 3:34PM EDT660.005.155.105.85-2.09-28.87%1124939.02%
LLY240517P006700002024-04-22 3:18PM EDT670.006.506.157.00-2.74-29.65%4283037.52%
LLY240517P006800002024-04-22 3:16PM EDT680.008.308.158.95-3.30-28.45%4075737.04%
LLY240517P006900002024-04-22 2:37PM EDT690.0010.4210.7511.40-3.73-26.36%3454036.71%
LLY240517P007000002024-04-22 3:58PM EDT700.0014.1013.3015.25-3.60-20.34%591,14837.75%
LLY240517P007100002024-04-22 3:27PM EDT710.0017.2516.8517.85-4.50-20.69%4052636.16%
LLY240517P007200002024-04-22 2:06PM EDT720.0021.3120.9021.45-4.29-16.76%291,32035.30%
LLY240517P007300002024-04-22 3:21PM EDT730.0025.2525.4526.10-4.90-16.25%6958435.09%
LLY240517P007400002024-04-22 3:52PM EDT740.0031.0030.5531.90-4.65-13.04%4356435.62%
LLY240517P007500002024-04-22 3:59PM EDT750.0037.0336.2537.40-4.62-11.09%2475334.99%
LLY240517P007600002024-04-22 2:39PM EDT760.0039.7941.8044.30-8.26-17.19%1145735.51%
LLY240517P007700002024-04-22 3:23PM EDT770.0049.2048.5551.50-6.87-12.25%231435.78%
LLY240517P007800002024-04-19 1:03PM EDT780.0060.1655.7558.700.00-532735.34%
LLY240517P007900002024-04-19 3:12PM EDT790.0070.0063.7567.050.00-133836.12%
LLY240517P008000002024-04-19 2:23PM EDT800.0078.2371.4575.700.00-530236.92%
LLY240517P008100002024-04-18 10:36AM EDT810.0067.6580.0084.150.00-24136.79%
LLY240517P008200002024-04-17 10:10AM EDT820.0060.0588.8093.250.00-25437.55%
LLY240517P008300002024-04-19 2:49PM EDT830.00108.4597.95102.600.00-24438.55%
LLY240517P008400002024-04-19 10:59AM EDT840.00108.75107.30112.000.00-22439.36%
LLY240517P008500002024-03-05 2:50PM EDT850.0090.2086.5091.300.00-270.00%
LLY240517P008600002024-03-18 12:34PM EDT860.0098.94108.40113.500.00-2030.00%
LLY240517P008700002024-03-07 11:11AM EDT870.00104.6091.9093.900.00-540.00%
LLY240517P008800002024-03-18 12:34PM EDT880.00116.64127.25132.450.00-2050.00%
LLY240517P008900002024-02-16 1:15PM EDT890.00113.65134.25139.850.00-630.00%
LLY240517P009000002024-03-11 9:32AM EDT900.00165.000.000.000.00-140.00%
LLY240517P009100002024-02-20 3:00PM EDT910.00157.55139.40143.400.00-420.00%
LLY240517P009200002024-02-20 2:02PM EDT920.00165.25148.45153.050.00--30.00%
LLY240517P009300002024-02-20 2:42PM EDT930.00175.95158.05162.450.00-2090.00%
LLY240517P009400002024-02-20 2:33PM EDT940.00185.40167.30172.250.00--90.00%
LLY240517P009500002024-02-20 3:02PM EDT950.00195.85175.90183.550.00--40.00%
LLY240517P009600002024-02-20 2:02PM EDT960.00204.10186.90191.800.00--00.00%
LLY240517P011000002024-02-20 2:22PM EDT1,100.00342.24326.50331.500.00--00.00%