Eli Lilly and Company (LLY)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:51PM EDT. Mercado abierto.
Opciones de comprapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240607C00590000 | 2024-05-03 2:20PM EDT | 590.00 | 154.02 | 190.30 | 197.55 | 0.00 | - | 1 | 1 | 72.79% |
| LLY240607C00600000 | 2024-05-10 11:37AM EDT | 600.00 | 167.85 | 180.30 | 187.40 | 0.00 | - | - | 2 | 68.62% |
| LLY240607C00655000 | 2024-04-30 9:32AM EDT | 655.00 | 137.00 | 126.40 | 132.55 | 0.00 | - | - | 1 | 50.61% |
| LLY240607C00670000 | 2024-05-07 11:26AM EDT | 670.00 | 106.14 | 111.50 | 117.85 | 0.00 | - | - | 1 | 46.61% |
| LLY240607C00680000 | 2024-05-06 9:51AM EDT | 680.00 | 74.68 | 101.10 | 107.20 | 0.00 | - | - | 38 | 41.19% |
| LLY240607C00685000 | 2024-05-06 1:07PM EDT | 685.00 | 78.40 | 96.50 | 103.15 | 0.00 | - | 1 | 1 | 42.46% |
| LLY240607C00700000 | 2024-05-15 2:14PM EDT | 700.00 | 85.00 | 81.90 | 88.85 | +23.00 | +37.10% | 4 | 19 | 39.16% |
| LLY240607C00705000 | 2024-05-01 1:03PM EDT | 705.00 | 76.56 | 76.55 | 83.35 | 0.00 | - | 1 | 3 | 36.16% |
| LLY240607C00710000 | 2024-04-30 3:34PM EDT | 710.00 | 75.69 | 72.70 | 77.20 | 0.00 | - | 1 | 11 | 31.43% |
| LLY240607C00720000 | 2024-04-25 3:51PM EDT | 720.00 | 37.05 | 62.35 | 68.35 | 0.00 | - | - | 10 | 30.97% |
| LLY240607C00725000 | 2024-05-14 2:01PM EDT | 725.00 | 41.50 | 57.75 | 64.10 | 0.00 | - | 2 | 51 | 30.85% |
| LLY240607C00730000 | 2024-05-15 2:12PM EDT | 730.00 | 56.50 | 56.75 | 58.25 | +23.20 | +69.67% | 1 | 19 | 27.23% |
| LLY240607C00735000 | 2024-05-06 3:14PM EDT | 735.00 | 42.58 | 52.45 | 53.75 | 0.00 | - | 1 | 20 | 26.50% |
| LLY240607C00740000 | 2024-05-06 12:15PM EDT | 740.00 | 30.50 | 48.05 | 52.05 | 0.00 | - | 4 | 19 | 30.59% |
| LLY240607C00745000 | 2024-05-07 2:37PM EDT | 745.00 | 41.55 | 44.15 | 45.85 | 0.00 | - | 1 | 6 | 26.54% |
| LLY240607C00750000 | 2024-05-14 3:46PM EDT | 750.00 | 32.60 | 40.10 | 41.00 | +6.45 | +24.67% | 3 | 25 | 24.76% |
| LLY240607C00755000 | 2024-05-15 1:04PM EDT | 755.00 | 36.65 | 36.20 | 37.55 | +13.90 | +61.10% | 31 | 47 | 25.06% |
| LLY240607C00760000 | 2024-05-15 11:50AM EDT | 760.00 | 33.00 | 32.60 | 37.50 | +12.59 | +61.69% | 5 | 27 | 29.84% |
| LLY240607C00765000 | 2024-05-14 3:42PM EDT | 765.00 | 17.63 | 29.15 | 30.25 | 0.00 | - | 8 | 21 | 24.30% |
| LLY240607C00770000 | 2024-05-15 11:31AM EDT | 770.00 | 23.55 | 25.85 | 26.70 | +7.30 | +44.92% | 4 | 154 | 23.73% |
| LLY240607C00775000 | 2024-05-15 3:25PM EDT | 775.00 | 22.76 | 23.15 | 23.85 | +9.31 | +69.22% | 8 | 23 | 23.82% |
| LLY240607C00780000 | 2024-05-15 1:37PM EDT | 780.00 | 19.89 | 20.05 | 21.20 | +11.31 | +131.82% | 11 | 18 | 23.90% |
| LLY240607C00785000 | 2024-05-15 3:28PM EDT | 785.00 | 18.00 | 17.75 | 18.35 | +10.05 | +126.42% | 27 | 327 | 23.46% |
| LLY240607C00790000 | 2024-05-15 2:46PM EDT | 790.00 | 16.15 | 15.25 | 16.20 | +9.15 | +130.71% | 11 | 67 | 23.65% |
| LLY240607C00795000 | 2024-05-15 10:55AM EDT | 795.00 | 11.06 | 13.15 | 13.75 | +4.81 | +76.96% | 1 | 17 | 23.19% |
| LLY240607C00800000 | 2024-05-15 1:47PM EDT | 800.00 | 10.90 | 11.40 | 12.15 | +4.80 | +78.69% | 61 | 100 | 23.55% |
| LLY240607C00805000 | 2024-05-15 11:41AM EDT | 805.00 | 9.88 | 9.70 | 10.30 | +4.88 | +97.60% | 5 | 19 | 23.34% |
| LLY240607C00810000 | 2024-05-15 2:54PM EDT | 810.00 | 8.08 | 7.40 | 8.75 | +3.51 | +76.81% | 13 | 60 | 23.28% |
| LLY240607C00815000 | 2024-05-15 2:37PM EDT | 815.00 | 6.95 | 7.00 | 7.45 | +4.21 | +153.65% | 3 | 7 | 23.32% |
| LLY240607C00820000 | 2024-05-15 3:27PM EDT | 820.00 | 6.20 | 5.90 | 6.35 | +3.15 | +103.28% | 5 | 27 | 23.42% |
| LLY240607C00825000 | 2024-05-15 2:46PM EDT | 825.00 | 5.05 | 2.77 | 7.50 | +2.88 | +132.72% | 6 | 29 | 27.02% |
| LLY240607C00830000 | 2024-05-15 10:46AM EDT | 830.00 | 3.46 | 4.15 | 4.50 | +1.34 | +63.21% | 2 | 12 | 23.52% |
| LLY240607C00835000 | 2024-05-08 11:36AM EDT | 835.00 | 5.11 | 3.40 | 3.80 | 0.00 | - | 6 | 10 | 23.66% |
| LLY240607C00840000 | 2024-05-14 2:41PM EDT | 840.00 | 1.55 | 2.65 | 6.00 | 0.00 | - | 1 | 64 | 29.44% |
| LLY240607C00845000 | 2024-05-10 3:12PM EDT | 845.00 | 1.69 | 2.35 | 2.82 | 0.00 | - | 1 | 3 | 24.27% |
| LLY240607C00850000 | 2024-05-14 2:46PM EDT | 850.00 | 1.03 | 1.96 | 2.26 | 0.00 | - | 2 | 21 | 24.10% |
| LLY240607C00860000 | 2024-05-13 3:08PM EDT | 860.00 | 1.00 | 0.73 | 4.40 | +0.08 | +8.70% | 1 | 5 | 32.04% |
| LLY240607C00870000 | 2024-05-14 12:44PM EDT | 870.00 | 0.52 | 0.85 | 1.54 | 0.00 | - | 2 | 4 | 26.53% |
| LLY240607C00880000 | 2024-05-08 10:58AM EDT | 880.00 | 1.35 | 0.54 | 4.75 | 0.00 | - | 1 | 2 | 38.17% |
| LLY240607C00890000 | 2024-05-09 9:48AM EDT | 890.00 | 1.30 | 0.10 | 1.58 | 0.00 | - | 6 | 7 | 31.08% |
| LLY240607C00900000 | 2024-05-14 2:32PM EDT | 900.00 | 0.25 | 0.02 | 0.60 | 0.00 | - | 1 | 5 | 27.77% |
| LLY240607C00990000 | 2024-04-30 3:03PM EDT | 990.00 | 0.40 | 0.01 | 0.48 | 0.00 | - | - | 1 | 41.65% |
| LLY240607C01000000 | 2024-05-15 3:27PM EDT | 1,000.00 | 0.26 | 0.01 | 2.07 | -0.11 | -29.73% | 1 | 2 | 54.64% |
| LLY240607C01040000 | 2024-04-30 10:34AM EDT | 1,040.00 | 0.63 | 0.00 | 0.45 | 0.00 | - | - | 1 | 48.56% |
Opciones de ventapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240607P00400000 | 2024-05-13 12:52PM EDT | 400.00 | 0.21 | 0.00 | 0.42 | 0.00 | - | 1 | 1 | 100.88% |
| LLY240607P00610000 | 2024-05-07 12:53PM EDT | 610.00 | 0.29 | 0.00 | 0.17 | 0.00 | - | - | 10 | 40.09% |
| LLY240607P00615000 | 2024-05-02 1:21PM EDT | 615.00 | 0.69 | 0.01 | 0.44 | 0.00 | - | - | 5 | 44.04% |
| LLY240607P00625000 | 2024-05-08 11:36AM EDT | 625.00 | 0.40 | 0.01 | 0.46 | 0.00 | - | 2 | 2 | 41.72% |
| LLY240607P00630000 | 2024-05-02 2:45PM EDT | 630.00 | 0.82 | 0.01 | 0.48 | 0.00 | - | - | 1 | 40.70% |
| LLY240607P00640000 | 2024-05-10 10:17AM EDT | 640.00 | 0.30 | 0.02 | 0.51 | 0.00 | - | 1 | 2 | 38.50% |
| LLY240607P00645000 | 2024-05-08 1:37PM EDT | 645.00 | 0.48 | 0.01 | 0.54 | 0.00 | - | 30 | 30 | 37.55% |
| LLY240607P00650000 | 2024-05-15 10:39AM EDT | 650.00 | 0.36 | 0.06 | 0.82 | -0.10 | -21.74% | 2 | 13 | 38.82% |
| LLY240607P00655000 | 2024-05-14 10:00AM EDT | 655.00 | 0.52 | 0.01 | 1.71 | 0.00 | - | 2 | 12 | 43.02% |
| LLY240607P00660000 | 2024-05-13 12:52PM EDT | 660.00 | 0.81 | 0.01 | 1.37 | 0.00 | - | 4 | 6 | 39.72% |
| LLY240607P00665000 | 2024-05-15 3:15PM EDT | 665.00 | 0.34 | 0.01 | 0.68 | -2.53 | -86.35% | 2 | 4 | 33.70% |
| LLY240607P00670000 | 2024-05-15 3:15PM EDT | 670.00 | 0.39 | 0.06 | 0.73 | -0.49 | -55.68% | 2 | 10 | 32.80% |
| LLY240607P00675000 | 2024-05-15 12:41PM EDT | 675.00 | 0.41 | 0.20 | 0.71 | -0.51 | -55.43% | 3 | 32 | 31.34% |
| LLY240607P00680000 | 2024-05-14 3:34PM EDT | 680.00 | 0.92 | 0.11 | 0.47 | 0.00 | - | 1 | 34 | 28.04% |
| LLY240607P00685000 | 2024-05-14 2:06PM EDT | 685.00 | 1.10 | 0.06 | 0.95 | 0.00 | - | 1 | 38 | 30.31% |
| LLY240607P00690000 | 2024-05-15 10:59AM EDT | 690.00 | 0.68 | 0.04 | 0.86 | -1.14 | -62.64% | 7 | 17 | 28.42% |
| LLY240607P00695000 | 2024-05-14 1:01PM EDT | 695.00 | 1.13 | 0.30 | 1.17 | -0.75 | -39.89% | 1 | 28 | 28.78% |
| LLY240607P00700000 | 2024-05-15 9:40AM EDT | 700.00 | 1.26 | 0.50 | 1.31 | -0.62 | -32.98% | 4 | 84 | 28.05% |
| LLY240607P00705000 | 2024-05-15 3:18PM EDT | 705.00 | 0.98 | 0.64 | 1.03 | -2.05 | -67.66% | 13 | 76 | 25.33% |
| LLY240607P00710000 | 2024-05-15 2:34PM EDT | 710.00 | 1.14 | 1.06 | 1.23 | -2.36 | -67.43% | 12 | 428 | 24.88% |
| LLY240607P00715000 | 2024-05-15 3:18PM EDT | 715.00 | 1.47 | 1.35 | 1.49 | -1.88 | -56.12% | 25 | 94 | 24.52% |
| LLY240607P00720000 | 2024-05-15 2:34PM EDT | 720.00 | 1.70 | 1.61 | 1.84 | -2.38 | -58.33% | 22 | 502 | 24.29% |
| LLY240607P00725000 | 2024-05-15 2:52PM EDT | 725.00 | 2.11 | 1.93 | 2.20 | -2.78 | -56.85% | 19 | 515 | 23.88% |
| LLY240607P00730000 | 2024-05-15 2:48PM EDT | 730.00 | 2.55 | 2.44 | 2.77 | -2.90 | -53.21% | 42 | 55 | 23.85% |
| LLY240607P00735000 | 2024-05-15 2:38PM EDT | 735.00 | 3.07 | 2.85 | 3.15 | -6.68 | -68.51% | 4 | 43 | 23.11% |
| LLY240607P00740000 | 2024-05-15 12:41PM EDT | 740.00 | 3.95 | 3.65 | 3.90 | -5.91 | -59.94% | 38 | 114 | 23.03% |
| LLY240607P00745000 | 2024-05-15 10:59AM EDT | 745.00 | 5.67 | 4.40 | 4.70 | -7.29 | -56.25% | 2 | 16 | 22.79% |
| LLY240607P00750000 | 2024-05-15 2:46PM EDT | 750.00 | 5.55 | 5.30 | 5.75 | -5.95 | -51.74% | 12 | 68 | 22.74% |
| LLY240607P00755000 | 2024-05-15 2:52PM EDT | 755.00 | 6.76 | 6.40 | 6.75 | -10.80 | -61.50% | 12 | 112 | 22.34% |
| LLY240607P00760000 | 2024-05-15 1:08PM EDT | 760.00 | 8.27 | 7.65 | 8.20 | -11.93 | -59.06% | 15 | 114 | 22.39% |
| LLY240607P00765000 | 2024-05-15 12:26PM EDT | 765.00 | 11.54 | 8.90 | 9.60 | -8.46 | -42.30% | 1 | 13 | 22.08% |
| LLY240607P00770000 | 2024-05-15 3:23PM EDT | 770.00 | 11.46 | 10.25 | 11.95 | -11.04 | -49.07% | 16 | 10 | 22.79% |
| LLY240607P00775000 | 2024-05-15 12:13PM EDT | 775.00 | 15.85 | 12.55 | 13.35 | -4.40 | -21.73% | 4 | 9 | 21.95% |
| LLY240607P00780000 | 2024-05-15 2:46PM EDT | 780.00 | 15.64 | 14.50 | 15.60 | -13.21 | -45.79% | 4 | 6 | 21.93% |
| LLY240607P00785000 | 2024-05-15 2:46PM EDT | 785.00 | 18.02 | 17.60 | 18.25 | -13.73 | -43.24% | 2 | 14 | 22.14% |
| LLY240607P00790000 | 2024-05-15 12:14PM EDT | 790.00 | 23.45 | 20.00 | 21.25 | -5.59 | -19.25% | 5 | 1 | 22.50% |
| LLY240607P00800000 | 2024-05-15 12:42PM EDT | 800.00 | 28.70 | 25.95 | 26.95 | -32.80 | -53.33% | 8 | 3 | 22.03% |
| LLY240607P00820000 | 2024-05-07 3:07PM EDT | 820.00 | 49.53 | 40.60 | 42.20 | 0.00 | - | - | 2 | 23.24% |
| LLY240607P00825000 | 2024-05-07 3:07PM EDT | 825.00 | 53.42 | 44.85 | 46.70 | 0.00 | - | - | 2 | 24.12% |
© 2024 Yahoo. Todos los derechos reservados.