U.S. markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
807.43-1.02 (-0.13%)
Al cierre: 04:00PM EDT
808.30 +0.87 (+0.11%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LLY240531C006000002024-05-10 11:37AM EDT600.00167.00205.55210.150.00-2296.29%
LLY240531C006300002024-04-26 2:26PM EDT630.00109.50175.55180.200.00-1182.86%
LLY240531C006400002024-05-14 2:01PM EDT640.00119.90165.60170.200.00-1178.86%
LLY240531C006500002024-05-24 12:14PM EDT650.00159.23155.60160.20-5.67-3.44%1274.22%
LLY240531C006550002024-05-06 12:15PM EDT655.00100.10150.65155.250.00-2273.05%
LLY240531C006700002024-05-21 12:56PM EDT670.00134.35135.60140.250.00-3465.67%
LLY240531C006800002024-05-17 10:44AM EDT680.0094.80125.60130.250.00-4261.16%
LLY240531C006850002024-05-06 12:00PM EDT685.0072.95120.60125.250.00-5658.91%
LLY240531C006900002024-05-06 9:36AM EDT690.00120.14115.65120.15+59.64+98.58%1256.20%
LLY240531C007000002024-05-24 12:45PM EDT700.00109.65105.65110.10+27.78+33.93%82351.34%
LLY240531C007050002024-05-13 12:11PM EDT705.00104.43100.40105.20+51.35+96.74%1170.54%
LLY240531C007100002024-05-24 1:25PM EDT710.0099.9795.15100.15+44.37+79.80%5367.40%
LLY240531C007150002024-05-21 10:52AM EDT715.0093.4790.2095.35+1.97+2.15%2465.75%
LLY240531C007200002024-05-24 2:11PM EDT720.0089.9185.7090.25+3.41+3.94%5211762.31%
LLY240531C007250002024-05-24 2:32PM EDT725.0083.4280.2085.15+40.52+94.45%51258.89%
LLY240531C007300002024-05-24 3:24PM EDT730.0079.1675.2580.30-2.84-3.46%51956.86%
LLY240531C007350002024-05-24 12:22PM EDT735.0073.4870.2575.30+2.68+3.79%48453.98%
LLY240531C007400002024-05-24 2:41PM EDT740.0069.6565.8070.35+2.35+3.49%142251.34%
LLY240531C007450002024-05-17 12:20PM EDT745.0030.4860.4565.400.00-13748.67%
LLY240531C007500002024-05-24 3:56PM EDT750.0058.5055.5060.55-6.25-9.65%53746.41%
LLY240531C007525002024-05-15 9:51AM EDT752.5027.5053.6557.900.00-3344.26%
LLY240531C007550002024-05-21 3:48PM EDT755.0052.2550.4555.60+1.31+2.57%25943.65%
LLY240531C007575002024-05-24 11:53AM EDT757.5052.0148.7553.10+24.91+91.92%21942.14%
LLY240531C007600002024-05-24 1:19PM EDT760.0050.4546.0550.65-1.05-2.04%34940.83%
LLY240531C007650002024-05-24 3:26PM EDT765.0044.5741.4045.75+6.11+15.89%212038.15%
LLY240531C007675002024-05-23 1:52PM EDT767.5042.8539.0543.300.00-32236.79%
LLY240531C007700002024-05-24 3:30PM EDT770.0039.8536.3540.85-7.15-15.21%524135.39%
LLY240531C007725002024-05-24 9:37AM EDT772.5037.8034.0038.25-3.15-7.69%11533.45%
LLY240531C007750002024-05-24 12:22PM EDT775.0036.1131.9535.95-2.27-5.91%123332.55%
LLY240531C007775002024-05-23 9:58AM EDT777.5033.1829.4033.70+2.53+8.25%11131.75%
LLY240531C007800002024-05-24 3:19PM EDT780.0030.6028.0030.75-0.30-0.97%1139128.60%
LLY240531C007825002024-05-24 1:34PM EDT782.5029.0425.3528.20+7.29+33.52%81126.79%
LLY240531C007850002024-05-24 3:52PM EDT785.0025.0023.3026.25-1.50-5.66%1517026.81%
LLY240531C007875002024-05-24 11:13AM EDT787.5025.0521.1024.60+1.19+4.99%43727.50%
LLY240531C007900002024-05-24 2:59PM EDT790.0021.9019.3522.50-1.19-5.15%2532026.72%
LLY240531C007950002024-05-24 3:59PM EDT795.0017.0615.2518.00-2.85-14.31%158624.06%
LLY240531C008000002024-05-24 3:59PM EDT800.0013.6012.5514.50-1.90-12.26%11133223.34%
LLY240531C008050002024-05-24 3:56PM EDT805.0010.8010.1011.00-2.35-17.87%10024221.86%
LLY240531C008100002024-05-24 3:59PM EDT810.008.157.358.45-2.05-20.10%39931421.67%
LLY240531C008150002024-05-24 3:59PM EDT815.006.145.656.25-2.76-31.01%20422121.34%
LLY240531C008200002024-05-24 3:59PM EDT820.004.603.904.55-2.04-30.72%20527921.24%
LLY240531C008250002024-05-24 3:58PM EDT825.003.103.003.60-2.26-42.16%1,0321,02022.25%
LLY240531C008300002024-05-24 3:58PM EDT830.002.101.632.64-2.11-50.12%23652022.52%
LLY240531C008350002024-05-24 3:54PM EDT835.001.651.501.87-1.53-48.11%15527722.64%
LLY240531C008400002024-05-24 3:48PM EDT840.001.151.001.55-1.60-58.18%14273523.92%
LLY240531C008450002024-05-24 3:35PM EDT845.000.840.401.06-1.21-59.02%13421723.89%
LLY240531C008500002024-05-24 3:59PM EDT850.000.500.401.13-1.16-69.88%24134926.59%
LLY240531C008600002024-05-24 3:59PM EDT860.000.370.300.45-0.74-66.67%3015125.66%
LLY240531C008700002024-05-24 3:39PM EDT870.000.320.100.40-0.51-61.45%610928.83%
LLY240531C008800002024-05-24 3:16PM EDT880.000.120.050.39-0.72-85.71%554932.28%
LLY240531C008900002024-05-24 3:09PM EDT890.000.090.010.45-0.58-86.57%121236.60%
LLY240531C009000002024-05-24 12:53PM EDT900.000.070.010.27-0.48-87.27%295037.01%
LLY240531C009100002024-05-24 11:02AM EDT910.000.140.020.13-0.42-75.00%105836.48%
LLY240531C009200002024-05-21 11:19AM EDT920.000.630.010.230.00-8742.33%
LLY240531C009300002024-05-24 11:02AM EDT930.000.110.010.10-0.34-75.56%101740.92%
LLY240531C009500002024-05-23 12:06PM EDT950.000.300.000.480.00-12513151.42%
LLY240531C010000002024-05-24 3:06PM EDT1,000.000.020.000.20-0.23-92.00%2511658.89%
LLY240531C010400002024-04-16 9:32AM EDT1,040.001.100.014.300.00--2104.59%
LLY240531C010600002024-05-21 2:57PM EDT1,060.000.140.000.370.00-1377.83%
Opciones de ventapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LLY240531P004500002024-04-25 9:30AM EDT450.000.030.000.440.00--2164.26%
LLY240531P004800002024-05-03 9:31AM EDT480.000.040.000.440.00-13147.46%
LLY240531P005000002024-05-03 11:42AM EDT500.000.450.000.440.00-11136.91%
LLY240531P005400002024-05-02 12:26PM EDT540.000.180.000.430.00--1116.41%
LLY240531P005500002024-04-17 2:09PM EDT550.000.550.000.320.00--5107.81%
LLY240531P005950002024-05-02 9:48AM EDT595.000.230.000.430.00-1490.63%
LLY240531P006000002024-05-24 1:49PM EDT600.000.050.000.42+0.02+66.67%14188.18%
LLY240531P006050002024-04-29 1:35PM EDT605.001.510.000.440.00-14186.43%
LLY240531P006150002024-04-29 2:39PM EDT615.001.960.000.440.00--182.03%
LLY240531P006200002024-05-15 1:31PM EDT620.000.230.000.440.00-1279.88%
LLY240531P006250002024-05-15 12:52PM EDT625.000.120.000.440.00-2377.64%
LLY240531P006300002024-05-13 11:10AM EDT630.000.300.000.440.00-1575.49%
LLY240531P006350002024-05-15 9:58AM EDT635.000.240.000.440.00-2373.34%
LLY240531P006400002024-05-15 11:30AM EDT640.000.110.000.440.00-32271.24%
LLY240531P006450002024-05-03 3:52PM EDT645.001.030.000.440.00-4569.14%
LLY240531P006500002024-05-24 9:39AM EDT650.000.050.000.05-0.10-66.67%154253.13%
LLY240531P006550002024-05-13 11:10AM EDT655.000.450.000.440.00-1264.89%
LLY240531P006600002024-05-15 10:39AM EDT660.000.270.000.440.00-43662.79%
LLY240531P006650002024-05-24 11:02AM EDT665.000.150.000.44+0.05+50.00%104560.74%
LLY240531P006700002024-05-24 3:30PM EDT670.000.050.010.10-0.11-68.75%84250.00%
LLY240531P006750002024-05-23 1:43PM EDT675.000.100.000.440.00-72056.54%
LLY240531P006800002024-05-21 3:30PM EDT680.000.170.000.100.00-186249.51%
LLY240531P006850002024-05-24 11:02AM EDT685.000.220.000.10-0.09-29.03%105947.66%
LLY240531P006900002024-05-23 10:40AM EDT690.000.070.010.45+0.04+133.33%14250.73%
LLY240531P006950002024-05-23 11:51AM EDT695.000.110.060.460.00-336653.83%
LLY240531P007000002024-05-24 1:07PM EDT700.000.200.000.400.00-17450.54%
LLY240531P007050002024-05-23 12:05PM EDT705.000.130.010.460.00-19249.41%
LLY240531P007100002024-05-20 3:31PM EDT710.000.260.000.130.00-914639.45%
LLY240531P007150002024-05-23 10:32AM EDT715.000.300.010.180.00-18939.21%
LLY240531P007200002024-05-24 3:28PM EDT720.000.150.010.45-0.20-57.14%311942.68%
LLY240531P007250002024-05-24 11:58AM EDT725.000.130.000.51-0.22-62.86%113941.36%
LLY240531P007300002024-05-24 3:31PM EDT730.000.100.000.33-0.17-62.96%719736.43%
LLY240531P007350002024-05-24 3:29PM EDT735.000.190.070.55-0.09-32.14%720937.40%
LLY240531P007400002024-05-24 3:40PM EDT740.000.180.030.35-0.17-48.57%224832.52%
LLY240531P007425002024-05-23 3:02PM EDT742.500.340.070.590.00-74634.49%
LLY240531P007450002024-05-24 3:53PM EDT745.000.150.090.34-0.29-65.91%314630.25%
LLY240531P007475002024-05-24 1:52PM EDT747.500.230.010.62-0.24-51.06%111332.52%
LLY240531P007500002024-05-24 3:53PM EDT750.000.220.100.35-0.30-57.69%14434028.27%
LLY240531P007525002024-05-23 11:27AM EDT752.500.540.010.480.00-52328.77%
LLY240531P007550002024-05-24 3:56PM EDT755.000.250.030.30-0.16-39.02%11833125.44%
LLY240531P007575002024-05-24 1:22PM EDT757.500.280.110.42-0.44-61.11%45625.88%
LLY240531P007600002024-05-24 3:46PM EDT760.000.120.200.36-0.55-82.09%5513524.10%
LLY240531P007650002024-05-24 3:53PM EDT765.000.400.190.47-0.80-66.67%3722823.06%
LLY240531P007675002024-05-24 3:08PM EDT767.500.510.360.57-0.60-54.05%185322.80%
LLY240531P007700002024-05-24 3:47PM EDT770.000.550.510.60-0.84-60.43%13427221.88%
LLY240531P007725002024-05-24 11:32AM EDT772.500.840.290.79-1.38-62.16%34622.02%
LLY240531P007750002024-05-24 3:59PM EDT775.000.810.490.90-1.04-56.22%19317321.45%
LLY240531P007775002024-05-24 3:07PM EDT777.500.920.641.54-1.99-68.38%167823.38%
LLY240531P007800002024-05-24 3:58PM EDT780.001.240.991.79-1.30-51.18%19419323.02%
LLY240531P007825002024-05-24 2:28PM EDT782.501.431.182.14-2.57-64.25%116022.88%
LLY240531P007850002024-05-24 3:53PM EDT785.001.661.291.90-2.25-57.54%14410720.46%
LLY240531P007900002024-05-24 3:56PM EDT790.002.602.503.10-2.47-48.72%43916621.17%
LLY240531P007950002024-05-24 3:42PM EDT795.003.803.554.50-2.90-43.28%12415121.33%
LLY240531P008000002024-05-24 3:58PM EDT800.005.554.606.20-2.20-28.39%16825721.30%
LLY240531P008050002024-05-24 3:59PM EDT805.007.507.258.00-5.09-40.43%735920.58%
LLY240531P008100002024-05-24 3:59PM EDT810.009.859.6010.65-5.15-34.33%337920.84%
LLY240531P008150002024-05-24 3:59PM EDT815.0013.0012.5013.70-3.00-18.75%476021.06%
LLY240531P008250002024-05-23 12:03PM EDT825.0017.1619.2021.400.00-222922.90%
LLY240531P008450002024-05-02 2:26PM EDT845.0088.2136.1040.350.00--031.56%
LLY240531P008500002024-05-21 2:23PM EDT850.0047.5540.9045.250.00-7633.84%