U.S. markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
598.05+9.78 (+1.66%)
Al cierre: 04:00PM EST
598.60 +0.55 (+0.09%)
Fuera de horario: 07:59PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LLY240621C001600002023-12-07 12:25PM EST160.00427.90436.10444.900.00-2595.94%
LLY240621C001650002023-12-07 10:43AM EST165.00418.60424.25430.100.00---0.00%
LLY240621C001700002023-12-07 10:42AM EST170.00413.65419.40424.950.00---0.00%
LLY240621C001850002023-06-12 10:13AM EST185.00263.00262.05265.600.00--200.00%
LLY240621C001950002023-11-10 1:14PM EST195.00405.95404.45410.650.00-2292.29%
LLY240621C002000002023-07-05 9:02AM EST200.00271.25252.75255.600.00-1140.00%
LLY240621C002300002023-11-10 3:52PM EST230.00373.57370.55377.150.00--084.19%
LLY240621C002400002023-11-03 12:59PM EST240.00337.68347.80352.150.00-15180.00%
LLY240621C002500002023-10-23 8:44AM EST250.00335.220.000.000.00-5120.00%
LLY240621C002600002023-08-11 1:47PM EST260.00277.10333.50337.000.00-1130.00%
LLY240621C002700002023-06-23 9:10AM EST270.00199.15201.55205.900.00-210.00%
LLY240621C002800002023-10-06 10:48AM EST280.00286.49292.25300.300.00-160.00%
LLY240621C002900002023-07-11 12:51PM EST290.00165.60240.50244.500.00-390.00%
LLY240621C003000002023-12-04 11:23AM EST300.00290.00301.30309.700.00-11467.12%
LLY240621C003100002023-08-01 2:21PM EST310.00158.00254.55258.500.00-140.00%
LLY240621C003200002023-12-06 10:50AM EST320.00278.55284.00288.600.00-11763.42%
LLY240621C003300002023-11-13 12:32PM EST330.00289.90274.95279.300.00-22235162.37%
LLY240621C003400002023-12-06 11:12AM EST340.00257.66264.00271.600.00-613660.98%
LLY240621C003500002023-11-01 2:52PM EST350.00218.00242.35249.650.00-310539.22%
LLY240621C003600002023-12-01 10:26AM EST360.00243.79246.70251.950.00-111358.36%
LLY240621C003700002023-10-03 9:51AM EST370.00173.02220.35227.750.00-2770.00%
LLY240621C003800002023-11-30 3:50PM EST380.00225.00226.25234.200.00-29354.70%
LLY240621C003900002023-11-13 1:57PM EST390.00240.33217.55224.350.00-3112253.25%
LLY240621C004000002023-12-05 10:48AM EST400.00202.50208.10215.750.00-112052.08%
LLY240621C004100002023-11-13 2:48PM EST410.00220.42200.70206.050.00-33451.41%
LLY240621C004200002023-11-15 2:52PM EST420.00191.00191.25195.800.00-18851.68%
LLY240621C004300002023-11-14 1:30PM EST430.00200.80182.25188.450.00-12451.95%
LLY240621C004400002023-11-17 3:45PM EST440.00174.50173.65179.350.00-16950.35%
LLY240621C004500002023-12-08 10:12AM EST450.00161.87164.65170.35+4.12+2.61%120848.81%
LLY240621C004600002023-12-08 3:50PM EST460.00158.87155.85161.25+10.02+6.73%110347.15%
LLY240621C004700002023-11-22 12:52PM EST470.00147.91148.65153.700.00-38746.78%
LLY240621C004800002023-11-30 1:37PM EST480.00135.15140.90146.050.00-110746.20%
LLY240621C004900002023-11-03 8:30AM EST490.00125.55122.90125.850.00-15035.42%
LLY240621C005000002023-12-04 11:07AM EST500.00114.30125.05128.500.00-851343.03%
LLY240621C005100002023-11-17 2:39PM EST510.00120.31116.30119.600.00-16341.29%
LLY240621C005200002023-12-08 1:25PM EST520.00108.68107.15114.75+6.51+6.37%139642.32%
LLY240621C005300002023-12-07 11:34AM EST530.0094.22102.30107.750.00-32841.69%
LLY240621C005400002023-12-07 2:39PM EST540.0089.2594.60101.150.00-425941.20%
LLY240621C005500002023-12-05 12:59PM EST550.0086.7788.3592.750.00-610239.46%
LLY240621C005600002023-12-04 12:46PM EST560.0076.7082.6585.900.00-532038.60%
LLY240621C005700002023-12-07 3:15PM EST570.0071.7074.0578.600.00-411037.36%
LLY240621C005800002023-12-08 3:05PM EST580.0070.7570.9072.95+5.57+8.55%341536.99%
LLY240621C005900002023-12-08 3:52PM EST590.0066.2165.4566.85+5.51+9.08%1335836.23%
LLY240621C006000002023-12-08 1:46PM EST600.0058.9556.0061.45+4.95+9.17%1261935.74%
LLY240621C006100002023-12-06 9:30AM EST610.0053.0054.7558.800.00-526036.69%
LLY240621C006200002023-12-08 2:13PM EST620.0050.0549.6052.50+4.20+9.16%1123535.40%
LLY240621C006300002023-12-07 9:51AM EST630.0036.5044.0548.300.00-123035.19%
LLY240621C006400002023-12-05 12:00PM EST640.0041.8042.0044.40+2.10+5.29%818635.01%
LLY240621C006500002023-12-08 2:54PM EST650.0038.0037.4039.95+3.00+8.57%619234.38%
LLY240621C006600002023-12-07 3:34PM EST660.0031.6532.1535.650.00-330433.68%
LLY240621C006700002023-12-05 1:27PM EST670.0030.9631.0532.200.00-112933.35%
LLY240621C006800002023-12-04 1:01PM EST680.0026.0028.4529.250.00-120433.19%
LLY240621C006900002023-12-07 10:17AM EST690.0021.0025.6526.800.00-49533.21%
LLY240621C007000002023-12-08 10:53AM EST700.0021.0022.1023.75+0.05+0.24%738032.71%
LLY240621C007100002023-11-30 12:11PM EST710.0021.1020.7524.600.00-3534734.70%
LLY240621C007200002023-12-06 1:06PM EST720.0018.0017.2019.500.00-66132.56%
LLY240621C007300002023-12-07 1:52PM EST730.0016.9013.9017.55+2.15+14.58%116032.43%
LLY240621C007400002023-11-28 3:22PM EST740.0015.5013.3017.900.00-31133633.93%
LLY240621C007500002023-12-08 3:27PM EST750.0013.7513.4014.00+3.35+32.21%212632.07%
LLY240621C007600002023-12-07 3:45PM EST760.0010.7512.0512.850.00-27832.23%
LLY240621C007700002023-11-27 1:39PM EST770.0012.5010.4011.650.00-13132.26%
LLY240621C007800002023-12-08 2:12PM EST780.009.357.5510.15+1.00+11.98%228331.90%
LLY240621C007900002023-11-21 10:33AM EST790.0010.907.709.350.00-25832.11%
LLY240621C008000002023-12-08 1:03PM EST800.007.106.709.15-0.50-6.58%2827932.86%
LLY240621C008200002023-12-08 3:08PM EST820.006.123.557.45-0.28-4.38%118132.84%
LLY240621C008400002023-12-04 2:22PM EST840.004.704.356.350.00-109533.21%
LLY240621C008600002023-12-08 2:24PM EST860.003.852.835.45+0.45+13.24%17533.61%
LLY240621C008800002023-12-07 9:59AM EST880.003.442.454.60+0.84+32.31%148833.85%
LLY240621C009000002023-12-07 11:33AM EST900.002.182.083.600.00-132933.56%
Ponepor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LLY240621P001600002023-12-05 9:30AM EST160.000.110.010.150.00-2831662.50%
LLY240621P001650002023-10-12 2:15PM EST165.000.250.000.470.00-48568.02%
LLY240621P001700002023-11-16 9:45AM EST170.000.130.014.400.00-2690.12%
LLY240621P001750002023-08-08 8:45AM EST175.000.100.002.220.00-22979.10%
LLY240621P001800002023-10-17 9:58AM EST180.000.240.004.450.00-14286.38%
LLY240621P001850002023-10-05 10:21AM EST185.000.150.003.900.00-1582.65%
LLY240621P001900002023-10-03 1:30PM EST190.000.230.154.700.00-2483.95%
LLY240621P001950002023-06-28 9:46AM EST195.000.700.030.770.00-1263.28%
LLY240621P002000002023-12-05 12:10PM EST200.000.190.000.400.00-16157.23%
LLY240621P002100002023-10-09 11:40AM EST210.000.290.014.800.00-21476.98%
LLY240621P002200002023-11-28 1:42PM EST220.000.390.000.530.00-1454.10%
LLY240621P002300002023-10-10 10:58AM EST230.000.910.001.800.00-21360.57%
LLY240621P002400002023-11-24 11:19AM EST240.000.410.014.600.00-17067.40%
LLY240621P002500002023-11-21 10:40AM EST250.000.700.002.200.00-626557.31%
LLY240621P002600002023-12-01 12:40PM EST260.000.700.001.000.00-222354.16%
LLY240621P002700002023-12-07 3:33PM EST270.000.590.003.750.00-1010657.37%
LLY240621P002800002023-11-29 1:57PM EST280.000.720.131.960.00-5017450.07%
LLY240621P002900002023-12-06 3:08PM EST290.000.750.600.75-0.24-24.24%16645.68%
LLY240621P003000002023-12-08 3:53PM EST300.000.870.033.40-0.22-20.18%326356.42%
LLY240621P003100002023-11-28 12:42PM EST310.001.320.215.250.00-26751.79%
LLY240621P003200002023-12-05 10:17AM EST320.001.750.125.400.00-19057.23%
LLY240621P003300002023-11-27 3:21PM EST330.001.850.415.600.00-131455.30%
LLY240621P003400002023-11-27 3:22PM EST340.002.101.505.850.00-15653.52%
LLY240621P003500002023-12-08 3:50PM EST350.002.001.395.15-0.88-30.56%1018149.70%
LLY240621P003600002023-12-08 11:18AM EST360.002.000.632.90-2.00-50.00%112441.93%
LLY240621P003700002023-11-17 3:45PM EST370.003.650.136.600.00-17448.23%
LLY240621P003800002023-12-06 9:44AM EST380.003.500.015.000.00-17242.99%
LLY240621P003900002023-12-04 2:49PM EST390.005.200.405.300.00-112041.56%
LLY240621P004000002023-12-08 3:53PM EST400.004.000.837.95-0.85-17.53%1924044.00%
LLY240621P004100002023-12-06 1:56PM EST410.005.404.056.050.00-927638.89%
LLY240621P004200002023-11-27 9:30AM EST420.006.023.557.700.00-7537039.45%
LLY240621P004300002023-12-08 11:30AM EST430.007.104.256.95-0.50-6.58%28636.34%
LLY240621P004400002023-12-05 11:36AM EST440.008.806.607.400.00-29435.02%
LLY240621P004500002023-12-08 3:54PM EST450.008.358.108.90-1.25-13.02%1425034.98%
LLY240621P004600002023-12-08 2:39PM EST460.009.908.809.75-1.30-11.61%120233.98%
LLY240621P004700002023-12-08 2:08PM EST470.0011.307.3514.00-2.20-16.30%811136.37%
LLY240621P004800002023-12-04 12:48PM EST480.0015.2011.4016.400.00-612936.44%
LLY240621P004900002023-12-06 3:20PM EST490.0016.3614.0016.700.00-10220834.49%
LLY240621P005000002023-12-08 12:07PM EST500.0016.5015.6516.55-1.85-10.08%301,06932.16%
LLY240621P005100002023-12-08 12:53PM EST510.0019.4116.7519.00-0.44-2.22%119731.93%
LLY240621P005200002023-12-08 1:59PM EST520.0021.7517.5024.10-2.00-8.42%452933.47%
LLY240621P005300002023-12-08 12:54PM EST530.0024.4522.9524.40-2.05-7.74%58831.30%
LLY240621P005400002023-12-08 10:06AM EST540.0028.5522.7526.40-1.65-5.46%516930.26%
LLY240621P005500002023-12-08 11:10AM EST550.0028.8027.7030.35-5.50-16.03%3321130.36%
LLY240621P005600002023-12-07 12:49PM EST560.0035.8529.3533.95-1.15-3.11%911730.04%
LLY240621P005700002023-12-07 11:24AM EST570.0041.4532.2536.950.00-29429.19%
LLY240621P005800002023-12-08 1:04PM EST580.0042.4037.6041.80-2.55-5.67%256929.28%
LLY240621P005900002023-12-08 10:11AM EST590.0047.7543.9046.50-1.20-2.45%26829.10%
LLY240621P006000002023-12-06 10:21AM EST600.0054.5046.7549.70+0.71+1.32%171227.88%
LLY240621P006100002023-12-07 2:36PM EST610.0059.8051.3555.500.00-43427.98%
LLY240621P006200002023-11-30 12:56PM EST620.0065.2558.3060.000.00-39327.15%
LLY240621P006300002023-11-14 1:55PM EST630.0062.2061.7066.450.00-81227.26%
LLY240621P006400002023-12-06 10:56AM EST640.0077.4768.9572.650.00-2327.05%
LLY240621P006500002023-11-29 1:31PM EST650.0081.3574.7078.650.00-33026.54%
LLY240621P006600002023-10-12 8:57AM EST660.0082.0786.2091.250.00-11529.90%
LLY240621P006700002023-11-14 1:55PM EST670.0085.3089.1594.100.00-2227.13%
LLY240621P006800002023-11-14 1:46PM EST680.0092.1094.20101.250.00-192026.83%
LLY240621P006900002023-08-15 2:31PM EST690.00145.28105.15108.250.00--026.24%
LLY240621P007000002023-11-24 12:44PM EST700.00112.00110.95114.900.00-2225.15%
LLY240621P007200002023-11-06 12:37PM EST720.00135.24133.90138.150.00--130.19%
LLY240621P007500002023-11-15 9:52AM EST750.00152.63152.50158.400.00-2125.12%
LLY240621P007900002023-08-15 2:31PM EST790.00245.23196.20199.350.00--030.09%
LLY240621P008000002023-11-15 9:52AM EST800.00199.01198.05205.950.00-2026.65%
LLY240621P008800002023-10-13 9:26AM EST880.00273.80279.70286.700.00-1034.16%