U.S. markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
726.31-19.64 (-2.63%)
Al cierre: 04:00PM EDT
722.10 -4.21 (-0.58%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LLY240621C001600002024-02-16 4:50PM EDT160.00626.41592.00601.000.00-117341.57%
LLY240621C001650002024-01-19 11:23AM EDT165.00460.30615.00623.400.00-64437.49%
LLY240621C001700002023-12-07 11:42AM EDT170.00413.65448.25452.900.00-110.00%
LLY240621C001850002023-06-12 11:13AM EDT185.00263.00262.05265.600.00--200.00%
LLY240621C001900002023-12-12 4:31PM EDT190.00395.99451.00459.300.00--10.00%
LLY240621C001950002023-11-10 2:14PM EDT195.00405.95404.45410.650.00-220.00%
LLY240621C002000002023-07-05 10:02AM EDT200.00271.25252.75255.600.00-1140.00%
LLY240621C002300002023-11-10 4:52PM EDT230.00373.57370.55377.150.00--00.00%
LLY240621C002400002024-03-07 10:54AM EDT240.00526.90542.70549.150.00-516331.14%
LLY240621C002500002024-04-04 10:34AM EDT250.00526.02472.50482.000.00-111115.85%
LLY240621C002600002024-04-17 10:10AM EDT260.00512.75463.00471.000.00-211107.28%
LLY240621C002700002023-06-23 10:10AM EDT270.00199.15201.55205.900.00-210.00%
LLY240621C002800002024-04-12 1:55PM EDT280.00474.85443.00452.000.00-16107.81%
LLY240621C002900002024-04-09 10:31AM EDT290.00472.52433.00441.650.00-19101.76%
LLY240621C003000002024-02-09 10:30AM EDT300.00439.20461.10469.400.00-414227.95%
LLY240621C003100002024-04-18 12:09PM EDT310.00443.00415.85419.850.00-58100.98%
LLY240621C003200002024-02-08 12:56PM EDT320.00422.90442.90448.350.00-312214.86%
LLY240621C003300002024-04-17 10:22AM EDT330.00434.35396.05400.050.00-135096.02%
LLY240621C003400002024-04-19 1:13PM EDT340.00393.10386.15390.15-43.04-9.87%213493.58%
LLY240621C003500002024-02-21 12:35PM EDT350.00400.09421.55427.900.00-5100212.99%
LLY240621C003600002024-04-09 1:21PM EDT360.00398.00366.40370.550.00-810989.62%
LLY240621C003700002024-04-17 2:46PM EDT370.00387.88356.50360.700.00-72087.34%
LLY240621C003800002024-02-12 3:40PM EDT380.00357.38379.00387.600.00-1284174.14%
LLY240621C003900002024-04-15 2:41PM EDT390.00367.55336.75340.950.00-19282.79%
LLY240621C004000002024-04-19 3:22PM EDT400.00330.02326.85331.05-22.48-6.38%212180.40%
LLY240621C004100002024-04-11 10:14AM EDT410.00346.80316.95321.200.00-22478.14%
LLY240621C004200002024-02-20 10:30AM EDT420.00377.10351.45359.550.00-292173.10%
LLY240621C004300002024-04-11 12:00PM EDT430.00334.70297.20301.450.00-21473.68%
LLY240621C004400002024-03-28 9:38AM EDT440.00344.39287.35291.600.00-26371.57%
LLY240621C004500002024-03-22 3:26PM EDT450.00327.20277.50281.700.00-111069.36%
LLY240621C004600002024-04-18 11:54AM EDT460.00293.99267.60271.850.00-59567.15%
LLY240621C004700002024-04-16 2:29PM EDT470.00279.74257.80262.050.00-18265.25%
LLY240621C004800002024-04-02 11:32AM EDT480.00285.85247.95252.200.00-19463.14%
LLY240621C004900002024-04-17 12:22PM EDT490.00263.00238.15242.400.00-15561.19%
LLY240621C005000002024-04-19 3:33PM EDT500.00231.55228.35232.60-29.15-11.18%243059.24%
LLY240621C005100002024-04-10 2:51PM EDT510.00256.05218.55222.850.00-358357.34%
LLY240621C005200002024-04-19 3:20PM EDT520.00213.25208.80213.00-31.60-12.91%534755.35%
LLY240621C005300002024-04-05 2:01PM EDT530.00254.56199.10203.400.00-22653.74%
LLY240621C005400002024-04-16 2:25PM EDT540.00213.35189.40193.750.00-219452.01%
LLY240621C005500002024-04-02 2:53PM EDT550.00221.16179.80184.150.00-19850.40%
LLY240621C005600002024-04-09 3:12PM EDT560.00200.00170.25174.600.00-332953.24%
LLY240621C005700002024-04-09 1:25PM EDT570.00192.69160.75165.100.00-210051.43%
LLY240621C005800002024-04-19 1:36PM EDT580.00158.50151.35155.70-46.89-22.83%8183349.74%
LLY240621C005900002024-04-18 2:32PM EDT590.00163.00142.05146.450.00-325748.22%
LLY240621C006000002024-04-19 10:45AM EDT600.00139.00132.90137.25-13.00-8.55%147546.67%
LLY240621C006100002024-04-19 10:01AM EDT610.00142.60123.85128.25-1.40-0.97%8421245.30%
LLY240621C006200002024-04-19 11:14AM EDT620.00123.83115.75118.95-15.66-11.23%231043.41%
LLY240621C006300002024-04-19 2:31PM EDT630.00107.60107.15110.15-49.25-31.40%124442.07%
LLY240621C006400002024-04-19 3:22PM EDT640.00101.1598.80102.25-20.48-16.84%321941.63%
LLY240621C006500002024-04-19 3:59PM EDT650.0092.5090.8093.70-20.60-18.21%1227740.22%
LLY240621C006600002024-04-17 9:46AM EDT660.00120.5382.9585.650.00-225339.17%
LLY240621C006700002024-04-19 10:10AM EDT670.0078.5575.5578.10-21.45-21.45%327338.40%
LLY240621C006800002024-04-19 3:10PM EDT680.0071.0068.6071.35-11.90-14.35%521038.15%
LLY240621C006900002024-04-18 3:40PM EDT690.0072.9061.5564.20-3.95-5.14%113437.24%
LLY240621C007000002024-04-19 10:35AM EDT700.0060.5055.6057.70-8.50-12.32%452336.65%
LLY240621C007100002024-04-19 1:37PM EDT710.0053.3550.0551.85-10.04-15.84%2834936.33%
LLY240621C007200002024-04-19 11:46AM EDT720.0046.1044.9545.40-10.90-19.12%316435.21%
LLY240621C007300002024-04-19 3:49PM EDT730.0040.2040.0540.35-12.65-23.94%1831134.97%
LLY240621C007400002024-04-19 2:16PM EDT740.0036.0035.1535.65-11.25-23.81%13465634.71%
LLY240621C007500002024-04-19 2:57PM EDT750.0030.9230.8531.45-9.08-22.70%2768634.56%
LLY240621C007600002024-04-19 3:49PM EDT760.0027.0026.9527.45-7.91-22.66%4820734.27%
LLY240621C007700002024-04-19 2:51PM EDT770.0022.8523.4024.00-8.25-26.53%521,09334.15%
LLY240621C007800002024-04-19 3:47PM EDT780.0020.4220.3520.75-6.78-24.93%3866833.91%
LLY240621C007900002024-04-19 3:43PM EDT790.0017.7217.5017.95-6.23-26.01%1632733.79%
LLY240621C008000002024-04-19 2:18PM EDT800.0015.3715.0016.00-5.23-25.39%5573034.22%
LLY240621C008100002024-04-19 3:03PM EDT810.0013.3012.4514.55-4.45-25.07%618134.94%
LLY240621C008200002024-04-19 2:36PM EDT820.0011.4010.9012.40-3.98-25.88%1549034.70%
LLY240621C008300002024-04-19 1:56PM EDT830.009.959.3510.70-4.60-31.62%1333534.69%
LLY240621C008400002024-04-19 3:41PM EDT840.008.306.909.40-3.40-29.06%516334.94%
LLY240621C008500002024-04-19 3:46PM EDT850.007.106.708.05-2.55-26.42%4738034.90%
LLY240621C008600002024-04-19 11:29AM EDT860.006.305.706.60-3.10-32.98%910634.46%
LLY240621C008700002024-04-18 11:22AM EDT870.007.754.956.200.00-1117835.42%
LLY240621C008800002024-04-19 12:22PM EDT880.004.504.304.65-2.70-37.50%746934.24%
LLY240621C008900002024-04-17 10:13AM EDT890.007.953.704.650.00-215635.68%
LLY240621C009000002024-04-19 3:35PM EDT900.003.402.443.75-1.10-24.44%281,14035.23%
LLY240621C009100002024-04-19 12:42PM EDT910.003.042.734.05-1.56-33.91%18737.24%
LLY240621C009200002024-04-19 10:40AM EDT920.002.692.112.69-0.66-19.70%15735.26%
LLY240621C009300002024-04-19 12:38PM EDT930.002.261.782.55-1.74-43.50%51836.10%
LLY240621C009400002024-04-17 9:35AM EDT940.003.570.922.560.00-15537.34%
LLY240621C009500002024-04-19 3:32PM EDT950.001.780.812.55-0.82-31.54%26238.49%
LLY240621C009600002024-04-18 2:59PM EDT960.001.750.732.62-0.28-13.79%21239.86%
LLY240621C009800002024-04-19 10:40AM EDT980.001.250.581.76-2.74-68.67%23039.16%
LLY240621C010000002024-04-19 12:23PM EDT1,000.000.800.801.39-0.98-55.06%112,22539.65%
LLY240621C010200002024-04-09 10:05AM EDT1,020.002.360.411.560.00-101042.42%
LLY240621C010400002024-04-15 10:11AM EDT1,040.001.000.351.430.00-1743.75%
LLY240621C010600002024-04-19 1:43PM EDT1,060.000.840.301.33-1.03-55.08%2245.12%
LLY240621C010800002024-04-05 10:16AM EDT1,080.001.550.261.240.00-1646.43%
LLY240621C011000002024-04-19 10:18AM EDT1,100.000.720.400.65+0.08+12.50%133644.01%
LLY240621C011200002024-04-17 2:14PM EDT1,120.000.590.001.310.00-281850.31%
LLY240621C011400002024-03-22 3:50PM EDT1,140.001.430.181.070.00-37550.48%
LLY240621C011600002024-04-17 12:23PM EDT1,160.000.450.160.900.00-26150.84%
LLY240621C011800002024-04-08 11:22AM EDT1,180.000.260.000.990.00-811453.08%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LLY240621P001600002024-03-06 2:49PM EDT160.000.010.000.400.00-9317135.16%
LLY240621P001650002023-10-12 3:15PM EDT165.000.250.000.470.00-485134.67%
LLY240621P001700002024-03-06 2:50PM EDT170.000.010.000.580.00-18135.06%
LLY240621P001750002023-12-29 2:43PM EDT175.000.090.004.300.00-526172.61%
LLY240621P001800002023-10-17 10:58AM EDT180.000.240.004.450.00-142170.24%
LLY240621P001850002023-10-05 11:21AM EDT185.000.150.003.900.00-15163.53%
LLY240621P001900002023-10-03 2:30PM EDT190.000.230.154.700.00-24166.21%
LLY240621P001950002023-06-28 10:46AM EDT195.000.700.030.770.00-12127.15%
LLY240621P002000002024-04-10 10:30AM EDT200.000.040.001.100.00-160129.59%
LLY240621P002100002023-10-09 12:40PM EDT210.000.290.014.800.00-214154.13%
LLY240621P002200002023-11-28 2:42PM EDT220.000.390.004.500.00-14147.02%
LLY240621P002300002023-10-10 11:58AM EDT230.000.910.001.800.00-213123.73%
LLY240621P002400002023-11-24 12:19PM EDT240.000.410.014.650.00-170137.70%
LLY240621P002500002024-02-21 11:46AM EDT250.000.030.000.200.00-128890.04%
LLY240621P002600002024-03-12 12:17PM EDT260.000.180.000.610.00-2016697.36%
LLY240621P002700002024-03-12 1:07PM EDT270.000.210.000.610.00-7014593.95%
LLY240621P002800002024-03-05 10:54AM EDT280.000.260.010.470.00-997388.28%
LLY240621P002900002024-04-16 10:32AM EDT290.000.070.001.110.00-1113593.99%
LLY240621P003000002024-04-16 10:31AM EDT300.000.070.000.250.00-128876.95%
LLY240621P003100002024-04-12 9:30AM EDT310.000.130.001.120.00-16787.70%
LLY240621P003200002024-03-20 2:08PM EDT320.000.090.001.130.00-310184.74%
LLY240621P003300002024-03-28 3:47PM EDT330.000.090.000.300.00-1552870.31%
LLY240621P003400002024-03-07 11:00AM EDT340.000.530.000.420.00-15770.26%
LLY240621P003500002024-03-27 3:34PM EDT350.000.470.000.710.00-2021471.88%
LLY240621P003600002024-04-15 10:35AM EDT360.000.120.050.300.00-3535364.06%
LLY240621P003700002024-03-05 4:14PM EDT370.000.300.000.940.00-2712369.14%
LLY240621P003800002024-04-19 11:51AM EDT380.000.200.051.22+0.10+100.00%79469.29%
LLY240621P003900002024-03-28 11:22AM EDT390.000.110.100.200.00-115056.30%
LLY240621P004000002024-04-19 3:40PM EDT400.000.180.050.20+0.08+80.00%142153.13%
LLY240621P004100002024-04-17 9:49AM EDT410.000.340.101.300.00-1031462.70%
LLY240621P004200002024-04-17 2:25PM EDT420.000.220.000.600.00-562854.10%
LLY240621P004300002024-03-08 3:21PM EDT430.000.750.010.910.00-1010654.79%
LLY240621P004400002024-04-16 10:40AM EDT440.000.460.111.390.00-110356.25%
LLY240621P004500002024-04-12 1:40PM EDT450.000.500.300.700.00-128251.05%
LLY240621P004600002024-03-28 9:44AM EDT460.000.450.251.490.00-120652.92%
LLY240621P004700002024-04-16 10:32AM EDT470.000.450.181.450.00-49350.22%
LLY240621P004800002024-04-19 1:19PM EDT480.000.600.001.53-0.06-9.09%115153.16%
LLY240621P004900002024-04-09 12:24PM EDT490.000.420.271.620.00-449151.38%
LLY240621P005000002024-04-19 2:52PM EDT500.000.800.511.25+0.15+23.08%485146.96%
LLY240621P005100002024-04-16 9:58AM EDT510.000.650.411.870.00-421048.11%
LLY240621P005200002024-04-18 2:44PM EDT520.001.010.572.00+0.51+102.00%853346.45%
LLY240621P005300002024-04-19 3:03PM EDT530.001.210.592.21+0.89+278.13%634745.08%
LLY240621P005400002024-04-19 1:43PM EDT540.001.110.952.45+0.01+0.91%217843.74%
LLY240621P005500002024-04-19 2:32PM EDT550.001.451.651.91-0.05-3.33%136939.47%
LLY240621P005600002024-04-09 1:29PM EDT560.001.871.043.250.00-289141.79%
LLY240621P005700002024-04-19 11:57AM EDT570.001.962.192.65+0.16+8.89%314537.72%
LLY240621P005800002024-04-18 1:16PM EDT580.001.662.783.450.00-462737.75%
LLY240621P005900002024-04-19 1:55PM EDT590.003.003.404.45+0.50+20.00%313937.82%
LLY240621P006000002024-04-19 3:58PM EDT600.004.404.204.55+1.50+51.72%1084535.68%
LLY240621P006100002024-04-19 2:48PM EDT610.005.504.355.40+1.70+44.74%247534.97%
LLY240621P006200002024-04-19 12:30PM EDT620.005.925.556.90+1.77+42.65%1526235.10%
LLY240621P006300002024-04-19 2:32PM EDT630.007.457.158.00+2.29+44.38%139434.24%
LLY240621P006400002024-04-19 3:58PM EDT640.009.388.859.50+2.68+40.00%2812833.69%
LLY240621P006500002024-04-19 3:58PM EDT650.0011.2310.8512.15+3.23+40.37%4125034.25%
LLY240621P006600002024-04-19 3:17PM EDT660.0013.0712.8014.70+3.31+33.91%1610334.24%
LLY240621P006700002024-04-19 2:40PM EDT670.0016.6214.6016.25+5.20+45.53%1017132.84%
LLY240621P006800002024-04-19 3:42PM EDT680.0018.7518.3018.80+4.95+35.87%1647132.21%
LLY240621P006900002024-04-19 1:49PM EDT690.0021.7721.6022.05+6.77+45.13%529631.93%
LLY240621P007000002024-04-19 3:44PM EDT700.0025.5525.2025.75+6.55+34.47%5036931.71%
LLY240621P007100002024-04-19 12:42PM EDT710.0029.2129.2529.95+7.16+32.47%839531.57%
LLY240621P007200002024-04-19 3:37PM EDT720.0033.8233.7534.35+7.97+30.83%2422831.25%
LLY240621P007300002024-04-19 3:10PM EDT730.0039.3538.7039.30+16.13+69.47%2824831.04%
LLY240621P007400002024-04-19 3:02PM EDT740.0044.6544.0044.70+10.65+31.32%714830.85%
LLY240621P007500002024-04-19 3:00PM EDT750.0050.5549.7050.50+11.46+29.32%2136730.66%
LLY240621P007600002024-04-19 3:14PM EDT760.0055.7255.9056.75+11.17+25.07%712430.50%
LLY240621P007700002024-04-19 2:25PM EDT770.0061.9061.7064.35+11.70+23.31%2017831.20%
LLY240621P007800002024-04-19 3:11PM EDT780.0069.5068.6070.85+12.70+22.36%435230.60%
LLY240621P007900002024-04-19 1:01PM EDT790.0074.0575.8578.70+12.45+20.21%413930.95%
LLY240621P008000002024-04-19 2:23PM EDT800.0083.5083.0586.35+14.50+21.01%2619830.81%
LLY240621P008100002024-04-17 11:30AM EDT810.0071.6491.0594.450.00-305830.84%
LLY240621P008200002024-04-01 3:32PM EDT820.0078.6399.25102.550.00-122530.57%
LLY240621P008300002024-04-18 2:40PM EDT830.0093.95107.75111.100.00-21430.54%
LLY240621P008400002024-04-08 1:31PM EDT840.0082.50116.55120.000.00-1630.73%
LLY240621P008500002024-03-05 12:27PM EDT850.0093.0591.7597.450.00-10140.00%
LLY240621P008600002024-02-14 4:05PM EDT860.00114.40113.30116.750.00-220.00%
LLY240621P008700002024-02-26 10:57AM EDT870.00106.25104.75107.350.00-210.00%
LLY240621P008800002023-10-13 10:26AM EDT880.00273.80279.70286.700.00-10150.80%
LLY240621P009000002024-03-07 11:33AM EDT900.00130.40121.40124.050.00-1110.00%
LLY240621P009100002024-03-18 1:25PM EDT910.00147.05157.35162.300.00--30.00%
LLY240621P009300002024-04-19 12:37PM EDT930.00201.45201.40206.45+36.15+21.87%5536.73%
LLY240621P009800002024-02-20 2:31PM EDT980.00224.45207.70212.600.00--00.00%