Eli Lilly and Company (LLY)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:23PM EDT. Mercado abierto.
Opciones de comprapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240531C00600000 | 2024-04-26 11:32AM EDT | 600.00 | 138.16 | 140.20 | 144.55 | 0.00 | - | 2 | 2 | 53.80% |
| LLY240531C00630000 | 2024-04-26 2:26PM EDT | 630.00 | 109.50 | 111.25 | 115.90 | 0.00 | - | 1 | 1 | 47.80% |
| LLY240531C00650000 | 2024-04-19 3:12PM EDT | 650.00 | 88.18 | 91.25 | 95.65 | 0.00 | - | 1 | 1 | 40.30% |
| LLY240531C00655000 | 2024-05-03 9:43AM EDT | 655.00 | 88.75 | 86.85 | 90.80 | -25.50 | -22.32% | 1 | 2 | 38.96% |
| LLY240531C00670000 | 2024-05-03 10:09AM EDT | 670.00 | 70.25 | 72.45 | 76.40 | -2.11 | -2.92% | 1 | 1 | 35.09% |
| LLY240531C00685000 | 2024-05-02 12:17PM EDT | 685.00 | 80.78 | 59.45 | 62.85 | 0.00 | - | 2 | 6 | 32.44% |
| LLY240531C00690000 | 2024-05-03 11:07AM EDT | 690.00 | 51.20 | 55.10 | 57.60 | -42.80 | -45.53% | 1 | 0 | 30.11% |
| LLY240531C00700000 | 2024-05-03 1:14PM EDT | 700.00 | 48.34 | 47.25 | 49.60 | -36.44 | -42.98% | 9 | 21 | 29.50% |
| LLY240531C00710000 | 2024-05-03 1:14PM EDT | 710.00 | 40.69 | 39.85 | 41.65 | -45.31 | -52.69% | 3 | 1 | 28.31% |
| LLY240531C00715000 | 2024-04-25 10:42AM EDT | 715.00 | 33.68 | 35.75 | 38.25 | 0.00 | - | 3 | 4 | 28.26% |
| LLY240531C00720000 | 2024-05-03 12:31PM EDT | 720.00 | 31.90 | 33.10 | 35.75 | -26.65 | -45.52% | 2 | 58 | 29.17% |
| LLY240531C00725000 | 2024-05-03 12:37PM EDT | 725.00 | 28.85 | 29.85 | 32.45 | -25.60 | -47.02% | 2 | 13 | 28.81% |
| LLY240531C00730000 | 2024-05-03 11:48AM EDT | 730.00 | 23.90 | 26.85 | 29.35 | -31.83 | -57.11% | 13 | 30 | 28.52% |
| LLY240531C00735000 | 2024-05-03 12:40PM EDT | 735.00 | 23.20 | 24.00 | 25.75 | -12.90 | -35.73% | 30 | 47 | 27.43% |
| LLY240531C00740000 | 2024-05-03 2:01PM EDT | 740.00 | 21.85 | 21.15 | 22.25 | -27.05 | -55.32% | 31 | 32 | 26.27% |
| LLY240531C00745000 | 2024-05-03 1:15PM EDT | 745.00 | 19.45 | 18.60 | 20.15 | -9.18 | -32.06% | 8 | 8 | 26.58% |
| LLY240531C00750000 | 2024-05-03 1:56PM EDT | 750.00 | 16.15 | 16.90 | 17.90 | -14.85 | -47.90% | 19 | 12 | 26.51% |
| LLY240531C00755000 | 2024-05-03 12:57PM EDT | 755.00 | 14.00 | 14.65 | 16.55 | -9.03 | -39.21% | 5 | 15 | 27.32% |
| LLY240531C00760000 | 2024-05-03 1:17PM EDT | 760.00 | 13.30 | 12.50 | 14.25 | -8.70 | -39.55% | 15 | 32 | 26.76% |
| LLY240531C00765000 | 2024-05-03 10:13AM EDT | 765.00 | 10.30 | 10.95 | 11.80 | -8.35 | -44.77% | 9 | 19 | 25.77% |
| LLY240531C00770000 | 2024-05-03 11:03AM EDT | 770.00 | 7.50 | 9.80 | 10.35 | -9.75 | -56.52% | 14 | 29 | 25.84% |
| LLY240531C00775000 | 2024-05-03 1:28PM EDT | 775.00 | 8.50 | 7.85 | 8.95 | -5.85 | -40.77% | 3 | 110 | 25.77% |
| LLY240531C00780000 | 2024-05-03 1:24PM EDT | 780.00 | 7.40 | 6.30 | 7.80 | -4.85 | -39.59% | 13 | 49 | 25.85% |
| LLY240531C00785000 | 2024-05-03 1:21PM EDT | 785.00 | 6.58 | 6.00 | 6.65 | -7.67 | -53.82% | 14 | 83 | 25.73% |
| LLY240531C00790000 | 2024-05-03 2:05PM EDT | 790.00 | 5.47 | 5.10 | 5.80 | -3.93 | -41.81% | 8 | 15 | 25.90% |
| LLY240531C00795000 | 2024-05-03 12:50PM EDT | 795.00 | 4.28 | 4.40 | 5.05 | -3.89 | -47.61% | 16 | 53 | 26.07% |
| LLY240531C00800000 | 2024-05-03 2:05PM EDT | 800.00 | 3.79 | 3.55 | 4.35 | -3.06 | -44.67% | 44 | 70 | 26.16% |
| LLY240531C00805000 | 2024-05-03 2:05PM EDT | 805.00 | 3.06 | 2.72 | 3.70 | -3.78 | -55.26% | 7 | 14 | 26.17% |
| LLY240531C00810000 | 2024-05-03 1:30PM EDT | 810.00 | 3.03 | 2.21 | 3.10 | -2.47 | -44.91% | 10 | 13 | 26.10% |
| LLY240531C00815000 | 2024-05-03 10:23AM EDT | 815.00 | 2.08 | 2.17 | 2.70 | -3.12 | -60.00% | 7 | 5 | 26.33% |
| LLY240531C00820000 | 2024-05-03 1:23PM EDT | 820.00 | 2.20 | 1.98 | 2.37 | -2.26 | -50.67% | 3 | 11 | 26.62% |
| LLY240531C00825000 | 2024-05-03 11:03AM EDT | 825.00 | 1.35 | 1.00 | 2.00 | -6.30 | -82.35% | 7 | 14 | 26.66% |
| LLY240531C00830000 | 2024-05-03 10:18AM EDT | 830.00 | 1.54 | 1.06 | 1.85 | -1.57 | -50.48% | 5 | 11 | 27.27% |
| LLY240531C00840000 | 2024-05-03 9:58AM EDT | 840.00 | 1.29 | 1.01 | 1.36 | -0.77 | -37.38% | 7 | 60 | 27.55% |
| LLY240531C00845000 | 2024-05-03 9:38AM EDT | 845.00 | 1.59 | 0.35 | 1.74 | -0.37 | -18.88% | 1 | 60 | 30.08% |
| LLY240531C00850000 | 2024-05-03 1:30PM EDT | 850.00 | 0.77 | 0.27 | 1.27 | -1.03 | -57.22% | 18 | 79 | 29.15% |
| LLY240531C00860000 | 2024-05-03 9:55AM EDT | 860.00 | 0.75 | 0.50 | 1.50 | -0.72 | -48.98% | 12 | 21 | 32.14% |
| LLY240531C00870000 | 2024-05-02 9:34AM EDT | 870.00 | 1.71 | 0.05 | 1.38 | 0.00 | - | 10 | 20 | 33.52% |
| LLY240531C00890000 | 2024-05-01 12:18PM EDT | 890.00 | 1.49 | 0.00 | 1.22 | 0.00 | - | 1 | 1 | 36.39% |
| LLY240531C00900000 | 2024-05-03 11:12AM EDT | 900.00 | 0.43 | 0.00 | 1.14 | -0.36 | -45.57% | 4 | 6 | 37.70% |
| LLY240531C00910000 | 2024-05-03 10:52AM EDT | 910.00 | 0.21 | 0.02 | 0.72 | -0.81 | -79.41% | 60 | 11 | 36.52% |
| LLY240531C00920000 | 2024-05-03 10:51AM EDT | 920.00 | 0.25 | 0.00 | 1.12 | -0.94 | -78.99% | 1 | 1 | 40.98% |
| LLY240531C01000000 | 2024-04-24 10:14AM EDT | 1,000.00 | 0.50 | 0.00 | 0.92 | 0.00 | - | 1 | 101 | 51.82% |
| LLY240531C01040000 | 2024-04-16 9:32AM EDT | 1,040.00 | 1.10 | 0.00 | 0.88 | 0.00 | - | - | 2 | 51.86% |
| LLY240531C01060000 | 2024-04-16 9:32AM EDT | 1,060.00 | 1.10 | 0.00 | 0.87 | 0.00 | - | - | 2 | 54.25% |
Opciones de ventapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240531P00450000 | 2024-04-25 9:30AM EDT | 450.00 | 0.03 | 0.00 | 0.84 | 0.00 | - | - | 2 | 76.07% |
| LLY240531P00480000 | 2024-05-03 9:31AM EDT | 480.00 | 0.04 | 0.00 | 0.20 | -0.65 | -94.20% | 1 | 2 | 56.93% |
| LLY240531P00550000 | 2024-04-17 2:09PM EDT | 550.00 | 0.55 | 0.05 | 0.20 | 0.00 | - | - | 5 | 43.65% |
| LLY240531P00595000 | 2024-05-02 9:48AM EDT | 595.00 | 0.23 | 0.00 | 1.11 | 0.00 | - | 1 | 4 | 42.90% |
| LLY240531P00600000 | 2024-05-02 10:03AM EDT | 600.00 | 0.22 | 0.13 | 1.15 | 0.00 | - | 12 | 34 | 41.79% |
| LLY240531P00605000 | 2024-04-29 1:35PM EDT | 605.00 | 1.51 | 0.00 | 1.19 | 0.00 | - | 1 | 41 | 40.66% |
| LLY240531P00620000 | 2024-04-29 12:42PM EDT | 620.00 | 2.17 | 0.00 | 1.36 | 0.00 | - | 1 | 2 | 37.49% |
| LLY240531P00625000 | 2024-04-30 3:44PM EDT | 625.00 | 1.27 | 0.01 | 1.43 | 0.00 | - | 3 | 3 | 36.46% |
| LLY240531P00630000 | 2024-04-30 11:42AM EDT | 630.00 | 0.83 | 0.01 | 1.51 | 0.00 | - | 4 | 5 | 35.46% |
| LLY240531P00635000 | 2024-04-25 12:10PM EDT | 635.00 | 4.35 | 0.10 | 1.61 | 0.00 | - | 1 | 3 | 34.51% |
| LLY240531P00640000 | 2024-04-30 3:56PM EDT | 640.00 | 0.89 | 0.31 | 1.72 | 0.00 | - | 3 | 4 | 33.57% |
| LLY240531P00645000 | 2024-05-03 1:31PM EDT | 645.00 | 0.94 | 0.82 | 1.43 | +0.26 | +38.24% | 3 | 4 | 30.88% |
| LLY240531P00650000 | 2024-05-02 10:54AM EDT | 650.00 | 1.00 | 0.88 | 1.48 | 0.00 | - | 1 | 511 | 29.71% |
| LLY240531P00655000 | 2024-04-30 10:26AM EDT | 655.00 | 0.73 | 1.12 | 1.50 | 0.00 | - | 2 | 2 | 28.40% |
| LLY240531P00660000 | 2024-05-03 11:13AM EDT | 660.00 | 2.10 | 1.37 | 1.75 | +1.12 | +114.29% | 2 | 43 | 27.97% |
| LLY240531P00665000 | 2024-05-02 3:50PM EDT | 665.00 | 1.36 | 1.54 | 2.04 | 0.00 | - | 1 | 20 | 27.53% |
| LLY240531P00670000 | 2024-05-03 12:47PM EDT | 670.00 | 2.41 | 1.72 | 2.34 | +0.96 | +66.21% | 7 | 23 | 27.00% |
| LLY240531P00675000 | 2024-05-03 11:04AM EDT | 675.00 | 3.48 | 1.63 | 2.96 | +1.91 | +121.66% | 1 | 22 | 27.19% |
| LLY240531P00680000 | 2024-05-03 12:47PM EDT | 680.00 | 3.38 | 2.89 | 3.35 | +1.43 | +73.33% | 7 | 39 | 26.58% |
| LLY240531P00685000 | 2024-05-03 1:21PM EDT | 685.00 | 3.70 | 2.55 | 3.80 | +1.89 | +104.42% | 1 | 53 | 25.97% |
| LLY240531P00690000 | 2024-05-03 12:06PM EDT | 690.00 | 4.90 | 4.05 | 4.60 | +2.20 | +81.48% | 4 | 16 | 25.94% |
| LLY240531P00695000 | 2024-05-03 1:24PM EDT | 695.00 | 5.30 | 4.95 | 5.50 | +2.12 | +66.67% | 2 | 11 | 25.87% |
| LLY240531P00700000 | 2024-05-03 1:43PM EDT | 700.00 | 6.73 | 5.80 | 6.35 | +3.03 | +81.89% | 14 | 40 | 25.49% |
| LLY240531P00705000 | 2024-05-03 1:22PM EDT | 705.00 | 7.10 | 6.20 | 7.40 | +2.80 | +65.12% | 2 | 46 | 25.24% |
| LLY240531P00710000 | 2024-05-03 1:24PM EDT | 710.00 | 8.60 | 8.20 | 8.80 | +3.37 | +64.44% | 8 | 36 | 25.31% |
| LLY240531P00715000 | 2024-05-03 1:36PM EDT | 715.00 | 10.20 | 9.20 | 9.95 | +3.97 | +63.72% | 6 | 81 | 24.79% |
| LLY240531P00720000 | 2024-05-03 1:43PM EDT | 720.00 | 12.10 | 10.35 | 11.65 | +4.95 | +69.23% | 35 | 62 | 24.81% |
| LLY240531P00725000 | 2024-05-03 12:25PM EDT | 725.00 | 14.78 | 12.75 | 13.60 | +6.48 | +78.07% | 16 | 82 | 24.91% |
| LLY240531P00730000 | 2024-05-03 12:03PM EDT | 730.00 | 17.38 | 14.25 | 15.55 | +8.61 | +98.18% | 45 | 35 | 24.78% |
| LLY240531P00735000 | 2024-05-03 11:50AM EDT | 735.00 | 19.58 | 15.85 | 17.65 | +8.47 | +76.24% | 21 | 19 | 24.59% |
| LLY240531P00740000 | 2024-05-03 10:26AM EDT | 740.00 | 22.35 | 18.05 | 20.10 | +8.15 | +57.39% | 13 | 24 | 24.60% |
| LLY240531P00745000 | 2024-05-03 11:43AM EDT | 745.00 | 25.25 | 20.25 | 22.60 | +10.62 | +72.59% | 3 | 11 | 24.44% |
| LLY240531P00750000 | 2024-05-03 12:41PM EDT | 750.00 | 26.55 | 23.45 | 25.45 | +9.75 | +58.04% | 18 | 122 | 24.47% |
| LLY240531P00755000 | 2024-05-03 11:42AM EDT | 755.00 | 30.70 | 27.20 | 28.65 | +11.20 | +57.44% | 4 | 52 | 24.69% |
| LLY240531P00760000 | 2024-05-02 2:53PM EDT | 760.00 | 21.00 | 30.10 | 31.85 | 0.00 | - | 9 | 22 | 24.70% |
| LLY240531P00765000 | 2024-05-01 3:15PM EDT | 765.00 | 15.11 | 33.40 | 35.25 | 0.00 | - | 3 | 8 | 24.74% |
| LLY240531P00825000 | 2024-04-15 3:24PM EDT | 825.00 | 81.70 | 82.55 | 87.30 | 0.00 | - | - | 2 | 29.71% |
© 2024 Yahoo. Todos los derechos reservados.