U.S. markets closed
F S&P 500
5,062.75 -4.25 (-0.08%) F Dow Jones
38,008.00 +15.00 (+0.04%) F Nasdaq
17,519.25 -52.00 (-0.30%) E-mini Russell 2000 Index Futur
1,986.20 +0.60 (+0.03%) Petróleo
81.14 -0.79 (-0.96%) Oro
2,298.70 -4.20 (-0.18%)
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 comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524C00600000 | 2024-04-26 11:32AM EDT | 600.00 | 191.49 | 179.90 | 186.90 | +54.33 | +39.61% | 2 | 2 | 62.59% |
| LLY240524C00660000 | 2024-04-30 9:33AM EDT | 660.00 | 130.00 | 119.00 | 127.10 | +47.00 | +56.63% | 1 | 1 | 55.72% |
| LLY240524C00675000 | 2024-04-19 12:53PM EDT | 675.00 | 67.63 | 105.40 | 112.90 | 0.00 | - | 1 | 1 | 52.23% |
| LLY240524C00680000 | 2024-04-29 2:06PM EDT | 680.00 | 64.25 | 101.35 | 107.70 | 0.00 | - | 1 | 16 | 49.88% |
| LLY240524C00690000 | 2024-04-29 3:59PM EDT | 690.00 | 58.11 | 91.00 | 96.60 | 0.00 | - | 2 | 43 | 43.53% |
| LLY240524C00695000 | 2024-04-19 12:15PM EDT | 695.00 | 52.65 | 86.65 | 91.90 | 0.00 | - | 1 | 1 | 42.44% |
| LLY240524C00700000 | 2024-04-29 10:59AM EDT | 700.00 | 49.99 | 82.10 | 87.25 | 0.00 | - | 3 | 11 | 41.42% |
| LLY240524C00705000 | 2024-04-19 12:53PM EDT | 705.00 | 46.87 | 77.30 | 82.60 | 0.00 | - | 5 | 5 | 40.33% |
| LLY240524C00715000 | 2024-04-29 3:15PM EDT | 715.00 | 39.30 | 68.85 | 72.90 | 0.00 | - | 1 | 1 | 37.18% |
| LLY240524C00720000 | 2024-04-26 9:36AM EDT | 720.00 | 30.90 | 65.30 | 69.00 | 0.00 | - | 3 | 2 | 37.37% |
| LLY240524C00725000 | 2024-04-30 9:57AM EDT | 725.00 | 57.56 | 61.30 | 65.20 | +24.19 | +72.49% | 3 | 3 | 37.53% |
| LLY240524C00730000 | 2024-04-30 11:09AM EDT | 730.00 | 50.50 | 57.00 | 59.50 | +18.85 | +59.56% | 10 | 25 | 34.26% |
| LLY240524C00735000 | 2024-04-30 3:48PM EDT | 735.00 | 53.05 | 52.80 | 55.45 | +24.08 | +83.12% | 12 | 21 | 33.80% |
| LLY240524C00740000 | 2024-04-30 1:20PM EDT | 740.00 | 48.99 | 48.70 | 52.00 | +22.49 | +84.87% | 31 | 34 | 34.13% |
| LLY240524C00745000 | 2024-04-30 2:12PM EDT | 745.00 | 45.60 | 45.50 | 47.55 | +21.50 | +89.21% | 3 | 9 | 32.73% |
| LLY240524C00750000 | 2024-04-30 1:04PM EDT | 750.00 | 40.13 | 40.95 | 44.00 | +18.45 | +85.10% | 7 | 51 | 32.56% |
| LLY240524C00755000 | 2024-04-30 9:41AM EDT | 755.00 | 36.74 | 35.30 | 40.70 | +16.14 | +78.35% | 6 | 7 | 32.54% |
| LLY240524C00760000 | 2024-04-30 12:24PM EDT | 760.00 | 32.00 | 33.50 | 36.95 | +13.00 | +68.42% | 21 | 230 | 31.72% |
| LLY240524C00765000 | 2024-04-30 12:48PM EDT | 765.00 | 26.81 | 31.60 | 34.35 | +8.53 | +46.66% | 3 | 39 | 32.25% |
| LLY240524C00770000 | 2024-04-30 12:26PM EDT | 770.00 | 26.80 | 28.10 | 30.50 | +10.14 | +60.86% | 9 | 20 | 30.95% |
| LLY240524C00775000 | 2024-04-30 3:23PM EDT | 775.00 | 24.35 | 25.05 | 27.80 | +10.56 | +76.58% | 8 | 22 | 30.95% |
| LLY240524C00780000 | 2024-04-30 11:50AM EDT | 780.00 | 19.00 | 22.55 | 25.75 | +6.78 | +55.48% | 3 | 36 | 31.56% |
| LLY240524C00785000 | 2024-04-30 3:48PM EDT | 785.00 | 21.05 | 17.80 | 22.55 | +10.30 | +95.81% | 27 | 13 | 30.53% |
| LLY240524C00790000 | 2024-04-30 2:55PM EDT | 790.00 | 18.95 | 18.05 | 20.10 | +9.17 | +93.76% | 39 | 34 | 30.23% |
| LLY240524C00795000 | 2024-04-30 3:23PM EDT | 795.00 | 15.27 | 16.75 | 18.00 | +4.97 | +48.25% | 205 | 9 | 30.17% |
| LLY240524C00800000 | 2024-04-30 1:28PM EDT | 800.00 | 16.00 | 14.85 | 16.00 | +8.25 | +106.45% | 32 | 78 | 30.04% |
| LLY240524C00805000 | 2024-04-30 11:03AM EDT | 805.00 | 10.00 | 10.20 | 14.10 | +3.41 | +51.75% | 9 | 12 | 29.83% |
| LLY240524C00810000 | 2024-04-30 10:57AM EDT | 810.00 | 10.37 | 11.05 | 12.40 | +3.14 | +43.43% | 25 | 12 | 29.68% |
| LLY240524C00815000 | 2024-04-30 11:03AM EDT | 815.00 | 10.15 | 9.20 | 10.80 | +3.61 | +55.20% | 1 | 3 | 29.46% |
| LLY240524C00820000 | 2024-04-30 11:21AM EDT | 820.00 | 7.00 | 7.70 | 9.50 | +3.00 | +75.00% | 27 | 12 | 29.47% |
| LLY240524C00825000 | 2024-04-30 12:48PM EDT | 825.00 | 6.05 | 6.45 | 8.30 | +1.25 | +26.04% | 10 | 8 | 29.43% |
| LLY240524C00830000 | 2024-04-30 3:57PM EDT | 830.00 | 7.00 | 6.15 | 7.20 | +1.78 | +34.10% | 36 | 7 | 29.36% |
| LLY240524C00835000 | 2024-04-19 11:58AM EDT | 835.00 | 4.38 | 4.10 | 6.35 | 0.00 | - | 1 | 1 | 29.52% |
| LLY240524C00840000 | 2024-04-30 3:39PM EDT | 840.00 | 4.50 | 2.78 | 5.70 | +0.95 | +26.76% | 7 | 26 | 29.89% |
| LLY240524C00845000 | 2024-04-30 9:41AM EDT | 845.00 | 4.25 | 2.68 | 4.75 | +1.15 | +37.10% | 2 | 1 | 29.51% |
| LLY240524C00850000 | 2024-04-30 11:41AM EDT | 850.00 | 2.55 | 2.71 | 4.15 | +0.62 | +32.12% | 1 | 3 | 29.65% |
| LLY240524C00860000 | 2024-04-30 1:20PM EDT | 860.00 | 3.08 | 2.25 | 3.15 | +0.49 | +18.92% | 31 | 5 | 29.91% |
| LLY240524C00870000 | 2024-04-30 1:20PM EDT | 870.00 | 2.38 | 1.42 | 2.66 | +0.53 | +28.65% | 1 | 7 | 31.05% |
| LLY240524C00880000 | 2024-04-30 12:13PM EDT | 880.00 | 0.62 | 1.09 | 1.92 | -1.18 | -65.56% | 9 | 1 | 30.96% |
| LLY240524C00900000 | 2024-04-30 9:39AM EDT | 900.00 | 1.88 | 0.32 | 1.62 | +0.85 | +82.52% | 1 | 4 | 34.09% |
| LLY240524C00950000 | 2024-04-24 2:59PM EDT | 950.00 | 0.53 | 0.02 | 0.99 | 0.00 | - | 2 | 4 | 40.25% |
| LLY240524C00960000 | 2024-04-30 12:34PM EDT | 960.00 | 0.30 | 0.00 | 0.72 | -0.29 | -49.15% | 3 | 4 | 39.89% |
| LLY240524C01000000 | 2024-04-30 10:43AM EDT | 1,000.00 | 0.05 | 0.00 | 1.17 | -1.24 | -96.12% | 2 | 2 | 50.02% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524P00390000 | 2024-04-18 1:18PM EDT | 390.00 | 0.31 | 0.00 | 2.51 | 0.00 | - | - | 1 | 130.37% |
| LLY240524P00400000 | 2024-04-09 3:56PM EDT | 400.00 | 0.01 | 0.00 | 2.51 | 0.00 | - | - | 426 | 126.07% |
| LLY240524P00500000 | 2024-04-09 10:44AM EDT | 500.00 | 0.05 | 0.00 | 2.53 | 0.00 | - | - | 2 | 87.98% |
| LLY240524P00520000 | 2024-04-22 10:51AM EDT | 520.00 | 1.26 | 0.00 | 2.54 | 0.00 | - | - | 4 | 81.23% |
| LLY240524P00530000 | 2024-04-26 2:02PM EDT | 530.00 | 0.09 | 0.00 | 2.54 | 0.00 | - | 1 | 1 | 77.91% |
| LLY240524P00560000 | 2024-04-29 10:03AM EDT | 560.00 | 0.80 | 0.00 | 2.56 | 0.00 | - | 2 | 5 | 68.34% |
| LLY240524P00570000 | 2024-04-22 9:54AM EDT | 570.00 | 0.77 | 0.00 | 2.58 | 0.00 | - | - | 1 | 65.28% |
| LLY240524P00580000 | 2024-04-09 1:49PM EDT | 580.00 | 1.19 | 0.11 | 2.03 | 0.00 | - | - | 1 | 60.25% |
| LLY240524P00590000 | 2024-04-18 1:18PM EDT | 590.00 | 1.11 | 0.00 | 2.05 | 0.00 | - | - | 1 | 56.86% |
| LLY240524P00610000 | 2024-04-19 3:24PM EDT | 610.00 | 2.60 | 0.00 | 0.80 | 0.00 | - | 2 | 3 | 48.99% |
| LLY240524P00615000 | 2024-04-24 3:58PM EDT | 615.00 | 1.74 | 0.00 | 0.57 | 0.00 | - | 2 | 2 | 45.14% |
| LLY240524P00620000 | 2024-04-29 1:19PM EDT | 620.00 | 1.83 | 0.00 | 0.60 | 0.00 | - | 1 | 3 | 44.17% |
| LLY240524P00630000 | 2024-04-18 12:46PM EDT | 630.00 | 2.50 | 0.11 | 1.12 | 0.00 | - | 3 | 4 | 46.05% |
| LLY240524P00635000 | 2024-04-18 9:36AM EDT | 635.00 | 2.89 | 0.12 | 2.26 | 0.00 | - | 3 | 6 | 51.18% |
| LLY240524P00640000 | 2024-04-29 9:30AM EDT | 640.00 | 3.00 | 0.30 | 1.31 | 0.00 | - | 1 | 8 | 44.46% |
| LLY240524P00645000 | 2024-04-30 10:08AM EDT | 645.00 | 0.68 | 0.15 | 1.08 | -3.78 | -84.75% | 9 | 13 | 41.50% |
| LLY240524P00650000 | 2024-04-26 11:02AM EDT | 650.00 | 4.40 | 0.17 | 0.91 | 0.00 | - | 1 | 6 | 38.89% |
| LLY240524P00655000 | 2024-04-30 3:46PM EDT | 655.00 | 0.57 | 0.19 | 1.09 | -3.28 | -85.19% | 328 | 809 | 38.77% |
| LLY240524P00660000 | 2024-04-30 9:39AM EDT | 660.00 | 1.78 | 0.22 | 1.56 | -3.32 | -65.10% | 1 | 17 | 40.08% |
| LLY240524P00665000 | 2024-04-30 10:14AM EDT | 665.00 | 0.51 | 0.26 | 1.09 | -5.30 | -91.22% | 7 | 35 | 35.97% |
| LLY240524P00670000 | 2024-04-30 10:37AM EDT | 670.00 | 0.65 | 0.39 | 1.05 | -6.05 | -90.30% | 4 | 49 | 34.35% |
| LLY240524P00675000 | 2024-04-30 10:12AM EDT | 675.00 | 0.29 | 0.39 | 1.40 | -7.01 | -96.03% | 1 | 30 | 34.89% |
| LLY240524P00680000 | 2024-04-30 1:48PM EDT | 680.00 | 1.30 | 0.46 | 1.58 | -6.48 | -83.29% | 3 | 67 | 34.33% |
| LLY240524P00685000 | 2024-04-30 3:30PM EDT | 685.00 | 1.21 | 0.51 | 1.33 | -8.49 | -87.53% | 7 | 12 | 31.69% |
| LLY240524P00690000 | 2024-04-30 2:36PM EDT | 690.00 | 1.54 | 0.93 | 1.53 | -8.90 | -85.25% | 17 | 57 | 31.19% |
| LLY240524P00695000 | 2024-04-30 3:30PM EDT | 695.00 | 1.68 | 1.28 | 2.06 | -12.43 | -88.09% | 13 | 7 | 31.84% |
| LLY240524P00700000 | 2024-04-30 2:27PM EDT | 700.00 | 1.60 | 1.48 | 2.54 | -12.32 | -88.51% | 40 | 37 | 31.95% |
| LLY240524P00705000 | 2024-04-30 2:45PM EDT | 705.00 | 2.35 | 1.82 | 2.59 | -12.90 | -84.59% | 1 | 200 | 30.53% |
| LLY240524P00710000 | 2024-04-30 11:32AM EDT | 710.00 | 2.80 | 2.37 | 2.96 | -14.59 | -83.90% | 3 | 9 | 30.02% |
| LLY240524P00715000 | 2024-04-30 12:49PM EDT | 715.00 | 3.14 | 2.45 | 4.50 | -15.86 | -83.47% | 24 | 17 | 32.25% |
| LLY240524P00720000 | 2024-04-30 2:45PM EDT | 720.00 | 4.02 | 2.53 | 4.10 | -22.87 | -85.05% | 41 | 49 | 29.57% |
| LLY240524P00725000 | 2024-04-30 3:00PM EDT | 725.00 | 4.66 | 4.05 | 4.75 | -20.16 | -81.22% | 44 | 244 | 29.24% |
| LLY240524P00730000 | 2024-04-30 3:23PM EDT | 730.00 | 5.65 | 4.90 | 6.85 | -18.61 | -76.71% | 14 | 16 | 31.49% |
| LLY240524P00735000 | 2024-04-30 11:44AM EDT | 735.00 | 7.47 | 5.75 | 7.15 | -19.29 | -72.09% | 12 | 14 | 30.06% |
| LLY240524P00740000 | 2024-04-30 12:57PM EDT | 740.00 | 8.32 | 6.80 | 8.60 | -21.34 | -71.95% | 67 | 17 | 30.47% |
| LLY240524P00745000 | 2024-04-30 12:09PM EDT | 745.00 | 10.25 | 7.30 | 11.00 | -24.05 | -70.12% | 54 | 7 | 32.06% |
| LLY240524P00750000 | 2024-04-30 3:45PM EDT | 750.00 | 10.00 | 9.20 | 11.25 | -28.50 | -74.03% | 11 | 26 | 30.17% |
| LLY240524P00755000 | 2024-04-29 1:58PM EDT | 755.00 | 14.69 | 8.15 | 12.20 | -24.76 | -62.76% | 5 | 17 | 29.19% |
| LLY240524P00760000 | 2024-04-30 12:39PM EDT | 760.00 | 16.15 | 12.45 | 13.30 | -24.65 | -60.42% | 16 | 16 | 28.27% |
| LLY240524P00765000 | 2024-04-30 1:42PM EDT | 765.00 | 15.50 | 14.35 | 15.10 | -25.47 | -62.17% | 13 | 2 | 28.12% |
| LLY240524P00770000 | 2024-04-30 3:55PM EDT | 770.00 | 16.38 | 16.20 | 17.95 | -27.54 | -62.70% | 4 | 6 | 29.10% |
| LLY240524P00775000 | 2024-04-30 3:49PM EDT | 775.00 | 18.79 | 18.30 | 20.95 | -28.18 | -60.00% | 3 | 2 | 30.01% |
| LLY240524P00780000 | 2024-04-30 2:15PM EDT | 780.00 | 21.30 | 20.65 | 23.20 | -35.71 | -62.64% | 8 | 4 | 29.75% |
| LLY240524P00790000 | 2024-04-30 1:48PM EDT | 790.00 | 28.15 | 25.75 | 27.45 | -29.00 | -50.74% | 3 | 25 | 28.29% |
| LLY240524P00795000 | 2024-04-30 1:23PM EDT | 795.00 | 29.95 | 28.70 | 30.05 | -30.40 | -50.37% | 4 | 10 | 27.82% |
| LLY240524P00840000 | 2024-04-18 9:50AM EDT | 840.00 | 92.10 | 60.35 | 66.00 | 0.00 | - | - | 1 | 32.46% |
© 2024 Yahoo. Todos los derechos reservados.