Eli Lilly and Company (LLY)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:04PM EDT
Fuera de horario:
Opciones de comprapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240628C00470000 | 2024-05-29 10:56AM EDT | 470.00 | 348.15 | 349.00 | 357.95 | 0.00 | - | 1 | 1 | 114.67% |
| LLY240628C00630000 | 2024-05-30 12:16PM EDT | 630.00 | 191.85 | 190.25 | 199.00 | 0.00 | - | 1 | 1 | 65.73% |
| LLY240628C00650000 | 2024-05-16 10:08AM EDT | 650.00 | 132.97 | 170.00 | 178.95 | 0.00 | - | - | 1 | 58.98% |
| LLY240628C00670000 | 2024-05-10 12:15PM EDT | 670.00 | 101.46 | 150.00 | 159.25 | 0.00 | - | - | 1 | 53.35% |
| LLY240628C00675000 | 2024-05-13 3:59PM EDT | 675.00 | 90.20 | 145.00 | 154.95 | 0.00 | - | 4 | 4 | 52.88% |
| LLY240628C00690000 | 2024-05-28 11:57AM EDT | 690.00 | 122.24 | 130.05 | 140.00 | 0.00 | - | 5 | 5 | 60.11% |
| LLY240628C00700000 | 2024-05-16 10:10AM EDT | 700.00 | 85.80 | 120.45 | 130.00 | 0.00 | - | - | 1 | 56.60% |
| LLY240628C00735000 | 2024-05-31 1:57PM EDT | 735.00 | 83.29 | 87.00 | 95.95 | -2.86 | -3.32% | 2 | 3 | 45.96% |
| LLY240628C00740000 | 2024-05-22 3:54PM EDT | 740.00 | 70.54 | 82.20 | 91.35 | 0.00 | - | 1 | 2 | 44.82% |
| LLY240628C00745000 | 2024-05-28 9:50AM EDT | 745.00 | 64.77 | 78.50 | 87.00 | 0.00 | - | 1 | 2 | 44.04% |
| LLY240628C00750000 | 2024-05-30 3:49PM EDT | 750.00 | 71.32 | 73.80 | 82.45 | 0.00 | - | 23 | 34 | 42.88% |
| LLY240628C00755000 | 2024-05-15 11:21AM EDT | 755.00 | 43.20 | 70.50 | 78.00 | 0.00 | - | 2 | 7 | 41.83% |
| LLY240628C00760000 | 2024-05-28 9:50AM EDT | 760.00 | 52.74 | 64.25 | 73.40 | 0.00 | - | 1 | 36 | 40.50% |
| LLY240628C00765000 | 2024-05-24 2:02PM EDT | 765.00 | 55.88 | 60.10 | 67.90 | 0.00 | - | 12 | 14 | 37.86% |
| LLY240628C00770000 | 2024-05-29 9:50AM EDT | 770.00 | 59.47 | 56.45 | 65.00 | +12.47 | +26.53% | 1 | 29 | 38.81% |
| LLY240628C00775000 | 2024-05-23 1:10PM EDT | 775.00 | 53.05 | 52.15 | 61.00 | 0.00 | - | 1 | 20 | 38.11% |
| LLY240628C00780000 | 2024-05-30 9:55AM EDT | 780.00 | 46.50 | 48.90 | 57.00 | 0.00 | - | 4 | 30 | 37.32% |
| LLY240628C00785000 | 2024-05-30 10:00AM EDT | 785.00 | 42.58 | 44.55 | 53.00 | 0.00 | - | 1 | 11 | 36.44% |
| LLY240628C00790000 | 2024-05-31 10:57AM EDT | 790.00 | 40.32 | 42.15 | 46.60 | -4.53 | -10.10% | 10 | 13 | 32.53% |
| LLY240628C00795000 | 2024-05-30 12:37PM EDT | 795.00 | 41.00 | 36.55 | 43.05 | 0.00 | - | 95 | 89 | 32.07% |
| LLY240628C00800000 | 2024-05-31 11:37AM EDT | 800.00 | 36.40 | 35.20 | 43.00 | -0.90 | -2.41% | 7 | 204 | 35.54% |
| LLY240628C00805000 | 2024-05-30 3:40PM EDT | 805.00 | 31.91 | 32.00 | 36.40 | 0.00 | - | 1 | 14 | 31.26% |
| LLY240628C00810000 | 2024-05-31 3:50PM EDT | 810.00 | 29.50 | 29.05 | 33.30 | +1.17 | +4.13% | 14 | 32 | 30.90% |
| LLY240628C00815000 | 2024-05-31 3:23PM EDT | 815.00 | 26.55 | 27.60 | 29.95 | +0.80 | +3.11% | 34 | 165 | 30.11% |
| LLY240628C00820000 | 2024-05-31 2:56PM EDT | 820.00 | 21.92 | 24.95 | 27.25 | -2.17 | -9.01% | 37 | 57 | 29.89% |
| LLY240628C00825000 | 2024-05-31 2:43PM EDT | 825.00 | 20.75 | 20.95 | 25.10 | -0.23 | -1.10% | 18 | 41 | 30.11% |
| LLY240628C00830000 | 2024-05-31 12:51PM EDT | 830.00 | 19.25 | 17.10 | 22.75 | -0.45 | -2.28% | 15 | 19 | 29.96% |
| LLY240628C00835000 | 2024-05-31 12:16PM EDT | 835.00 | 19.20 | 17.25 | 23.55 | +2.20 | +12.94% | 3 | 8 | 33.16% |
| LLY240628C00840000 | 2024-05-31 1:58PM EDT | 840.00 | 14.00 | 15.90 | 18.45 | -1.70 | -10.83% | 24 | 13 | 29.61% |
| LLY240628C00845000 | 2024-05-30 1:47PM EDT | 845.00 | 14.00 | 11.20 | 19.65 | -0.73 | -4.96% | 1 | 72 | 33.05% |
| LLY240628C00850000 | 2024-05-31 3:58PM EDT | 850.00 | 13.45 | 9.40 | 17.15 | +0.75 | +5.91% | 4 | 28 | 32.14% |
| LLY240628C00855000 | 2024-05-30 3:38PM EDT | 855.00 | 10.80 | 10.85 | 15.30 | 0.00 | - | 3 | 12 | 31.82% |
| LLY240628C00860000 | 2024-05-31 3:51PM EDT | 860.00 | 9.87 | 9.90 | 11.00 | +0.99 | +11.15% | 77 | 453 | 28.22% |
| LLY240628C00865000 | 2024-05-31 3:00PM EDT | 865.00 | 7.81 | 6.80 | 12.05 | +0.02 | +0.26% | 1 | 11 | 31.25% |
| LLY240628C00870000 | 2024-05-31 3:26PM EDT | 870.00 | 7.40 | 7.20 | 9.45 | -0.38 | -4.88% | 8 | 47 | 29.37% |
| LLY240628C00880000 | 2024-05-23 9:57AM EDT | 880.00 | 6.15 | 2.88 | 7.45 | 0.00 | - | 1 | 5 | 29.41% |
| LLY240628C00890000 | 2024-05-24 11:32AM EDT | 890.00 | 4.68 | 2.91 | 8.90 | 0.00 | - | 1 | 4 | 34.46% |
| LLY240628C00900000 | 2024-05-31 3:04PM EDT | 900.00 | 3.34 | 3.00 | 4.65 | -0.41 | -10.93% | 37 | 15 | 29.80% |
| LLY240628C00910000 | 2024-05-30 2:34PM EDT | 910.00 | 3.16 | 2.27 | 6.75 | 0.00 | - | 6 | 14 | 36.20% |
| LLY240628C00920000 | 2024-05-31 2:50PM EDT | 920.00 | 1.97 | 1.58 | 2.74 | -0.21 | -9.63% | 10 | 14 | 29.93% |
| LLY240628C00930000 | 2024-05-31 2:50PM EDT | 930.00 | 1.66 | 1.11 | 4.80 | +0.15 | +9.93% | 10 | 1 | 37.06% |
| LLY240628C00940000 | 2024-05-15 3:46PM EDT | 940.00 | 1.89 | 0.84 | 2.38 | 0.00 | - | - | 10 | 32.92% |
| LLY240628C00950000 | 2024-05-22 9:51AM EDT | 950.00 | 2.08 | 0.57 | 2.09 | 0.00 | - | - | 6 | 33.86% |
| LLY240628C00960000 | 2024-05-30 9:41AM EDT | 960.00 | 1.70 | 0.31 | 1.87 | 0.00 | - | 1 | 1 | 34.89% |
| LLY240628C00970000 | 2024-05-30 11:05AM EDT | 970.00 | 0.80 | 0.20 | 1.23 | 0.00 | - | 2 | 2 | 33.84% |
| LLY240628C00980000 | 2024-05-22 12:38PM EDT | 980.00 | 1.29 | 0.13 | 1.10 | 0.00 | - | - | 4 | 34.80% |
| LLY240628C00990000 | 2024-05-13 1:48PM EDT | 990.00 | 0.20 | 0.08 | 1.00 | 0.00 | - | 19 | 19 | 35.82% |
| LLY240628C01000000 | 2024-05-30 9:48AM EDT | 1,000.00 | 0.13 | 0.13 | 0.85 | -0.58 | -81.69% | 3 | 74 | 36.39% |
Opciones de ventapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240628P00590000 | 2024-05-10 3:05PM EDT | 590.00 | 1.14 | 0.00 | 1.91 | 0.00 | - | - | 1 | 59.35% |
| LLY240628P00600000 | 2024-05-22 2:30PM EDT | 600.00 | 0.22 | 0.00 | 1.61 | 0.00 | - | - | 2 | 55.23% |
| LLY240628P00640000 | 2024-05-10 3:05PM EDT | 640.00 | 1.83 | 0.00 | 1.11 | 0.00 | - | - | 1 | 47.66% |
| LLY240628P00650000 | 2024-05-30 1:46PM EDT | 650.00 | 0.33 | 0.00 | 0.72 | 0.00 | - | 2 | 7 | 42.02% |
| LLY240628P00655000 | 2024-05-17 10:23AM EDT | 655.00 | 1.25 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 41.09% |
| LLY240628P00660000 | 2024-05-20 11:20AM EDT | 660.00 | 0.99 | 0.01 | 0.78 | 0.00 | - | 1 | 0 | 40.14% |
| LLY240628P00665000 | 2024-05-21 9:45AM EDT | 665.00 | 1.48 | 0.01 | 0.82 | 0.00 | - | - | 1 | 39.27% |
| LLY240628P00670000 | 2024-05-29 1:50PM EDT | 670.00 | 0.46 | 0.01 | 0.87 | 0.00 | - | 14 | 28 | 38.45% |
| LLY240628P00675000 | 2024-05-29 1:51PM EDT | 675.00 | 0.51 | 0.01 | 0.92 | 0.00 | - | 26 | 12 | 37.61% |
| LLY240628P00680000 | 2024-05-29 1:51PM EDT | 680.00 | 0.58 | 0.00 | 2.78 | 0.00 | - | 12 | 29 | 45.34% |
| LLY240628P00685000 | 2024-05-28 3:22PM EDT | 685.00 | 0.83 | 0.14 | 1.04 | 0.00 | - | 4 | 4 | 35.97% |
| LLY240628P00690000 | 2024-05-21 9:33AM EDT | 690.00 | 1.62 | 0.53 | 1.21 | 0.00 | - | 10 | 28 | 35.74% |
| LLY240628P00695000 | 2024-05-30 10:06AM EDT | 695.00 | 0.91 | 0.00 | 2.71 | 0.00 | - | 1 | 35 | 40.87% |
| LLY240628P00700000 | 2024-05-31 2:50PM EDT | 700.00 | 0.91 | 0.17 | 1.68 | -0.13 | -12.50% | 10 | 41 | 35.52% |
| LLY240628P00705000 | 2024-05-30 11:38AM EDT | 705.00 | 1.00 | 0.17 | 1.79 | 0.00 | - | 3 | 76 | 34.69% |
| LLY240628P00710000 | 2024-05-31 2:50PM EDT | 710.00 | 1.26 | 0.84 | 1.91 | +0.05 | +4.13% | 10 | 8 | 33.86% |
| LLY240628P00715000 | 2024-05-31 12:49PM EDT | 715.00 | 1.40 | 0.53 | 1.64 | -0.06 | -4.11% | 3 | 55 | 31.48% |
| LLY240628P00720000 | 2024-05-31 11:57AM EDT | 720.00 | 1.47 | 0.75 | 1.82 | -0.22 | -13.02% | 3 | 9 | 30.90% |
| LLY240628P00725000 | 2024-05-31 10:05AM EDT | 725.00 | 1.50 | 0.21 | 2.04 | -0.45 | -23.08% | 2 | 58 | 30.37% |
| LLY240628P00730000 | 2024-05-31 2:46PM EDT | 730.00 | 2.19 | 1.00 | 2.32 | -0.02 | -0.90% | 1 | 47 | 29.96% |
| LLY240628P00735000 | 2024-05-30 3:31PM EDT | 735.00 | 2.57 | 0.65 | 2.66 | 0.00 | - | 4 | 55 | 29.60% |
| LLY240628P00740000 | 2024-05-31 3:56PM EDT | 740.00 | 2.30 | 1.56 | 4.15 | -0.99 | -30.09% | 14 | 77 | 31.94% |
| LLY240628P00745000 | 2024-05-31 3:16PM EDT | 745.00 | 3.29 | 2.27 | 3.35 | -0.28 | -7.84% | 11 | 20 | 28.58% |
| LLY240628P00750000 | 2024-05-30 10:03AM EDT | 750.00 | 4.50 | 2.62 | 3.80 | 0.00 | - | 2 | 74 | 28.16% |
| LLY240628P00755000 | 2024-05-29 9:43AM EDT | 755.00 | 6.27 | 2.33 | 4.40 | 0.00 | - | 3 | 34 | 27.92% |
| LLY240628P00760000 | 2024-05-31 2:18PM EDT | 760.00 | 5.70 | 3.25 | 4.95 | -0.20 | -3.39% | 11 | 115 | 27.45% |
| LLY240628P00765000 | 2024-05-31 12:54PM EDT | 765.00 | 6.25 | 2.58 | 5.65 | -0.75 | -10.71% | 1 | 24 | 27.12% |
| LLY240628P00770000 | 2024-05-31 11:28AM EDT | 770.00 | 6.90 | 4.70 | 6.50 | +0.23 | +3.45% | 1 | 83 | 26.89% |
| LLY240628P00775000 | 2024-05-31 12:12PM EDT | 775.00 | 7.70 | 5.50 | 9.00 | -1.75 | -18.52% | 9 | 27 | 28.96% |
| LLY240628P00780000 | 2024-05-31 11:20AM EDT | 780.00 | 9.25 | 5.05 | 10.05 | -1.08 | -10.45% | 6 | 39 | 28.59% |
| LLY240628P00785000 | 2024-05-31 10:35AM EDT | 785.00 | 10.73 | 8.00 | 11.30 | -1.55 | -12.62% | 1 | 19 | 28.33% |
| LLY240628P00790000 | 2024-05-31 10:35AM EDT | 790.00 | 12.05 | 8.85 | 12.60 | -1.23 | -9.26% | 3 | 16 | 27.98% |
| LLY240628P00795000 | 2024-05-29 3:28PM EDT | 795.00 | 15.64 | 8.10 | 14.10 | 0.00 | - | 1 | 7 | 27.73% |
| LLY240628P00800000 | 2024-05-31 2:10PM EDT | 800.00 | 16.93 | 8.75 | 16.55 | -0.07 | -0.41% | 1 | 112 | 28.43% |
| LLY240628P00805000 | 2024-05-30 1:09PM EDT | 805.00 | 17.55 | 12.20 | 18.90 | 0.00 | - | 2 | 30 | 28.80% |
| LLY240628P00810000 | 2024-05-31 2:51PM EDT | 810.00 | 21.03 | 12.65 | 19.60 | +1.13 | +5.68% | 2 | 9 | 27.12% |
| LLY240628P00815000 | 2024-05-31 2:51PM EDT | 815.00 | 23.28 | 14.75 | 20.25 | +0.68 | +3.01% | 4 | 3 | 25.27% |
| LLY240628P00820000 | 2024-05-30 1:46PM EDT | 820.00 | 23.80 | 16.85 | 25.35 | 0.00 | - | 3 | 4 | 28.17% |
| LLY240628P00825000 | 2024-05-30 3:24PM EDT | 825.00 | 28.25 | 19.35 | 26.50 | 0.00 | - | 2 | 2 | 26.52% |
| LLY240628P00830000 | 2024-05-31 12:59PM EDT | 830.00 | 30.60 | 22.55 | 29.20 | -4.15 | -11.94% | 1 | 4 | 26.40% |
| LLY240628P00835000 | 2024-05-28 9:31AM EDT | 835.00 | 40.00 | 26.45 | 33.30 | 0.00 | - | 1 | 2 | 27.67% |
| LLY240628P00840000 | 2024-05-24 2:48PM EDT | 840.00 | 41.40 | 27.65 | 35.10 | 0.00 | - | 1 | 1 | 26.18% |
| LLY240628P00845000 | 2024-05-24 2:48PM EDT | 845.00 | 45.00 | 30.55 | 38.35 | 0.00 | - | 1 | 1 | 26.14% |
| LLY240628P00850000 | 2024-05-29 10:07AM EDT | 850.00 | 51.27 | 37.40 | 40.20 | 0.00 | - | 1 | 1 | 24.18% |
| LLY240628P00855000 | 2024-05-24 2:50PM EDT | 855.00 | 52.75 | 37.90 | 45.25 | 0.00 | - | 1 | 1 | 26.00% |
© 2024 Yahoo. Todos los derechos reservados.