Eli Lilly and Company (LLY)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:44AM EDT. Mercado abierto.
Opciones de comprapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240705C00410000 | 2024-06-04 3:34PM EDT | 410.00 | 423.55 | 491.00 | 499.00 | 0.00 | - | 1 | 1 | 222.46% |
| LLY240705C00690000 | 2024-05-31 2:12PM EDT | 690.00 | 127.82 | 212.75 | 217.90 | 0.00 | - | 5 | 5 | 89.82% |
| LLY240705C00700000 | 2024-06-21 12:08PM EDT | 700.00 | 187.72 | 202.00 | 207.40 | 0.00 | - | 3 | 4 | 76.22% |
| LLY240705C00710000 | 2024-06-11 1:41PM EDT | 710.00 | 153.72 | 192.05 | 199.00 | 0.00 | - | - | 7 | 83.91% |
| LLY240705C00720000 | 2024-05-24 3:13PM EDT | 720.00 | 95.45 | 162.00 | 171.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY240705C00730000 | 2024-05-24 3:13PM EDT | 730.00 | 86.75 | 152.00 | 161.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY240705C00740000 | 2024-06-20 2:34PM EDT | 740.00 | 147.18 | 162.75 | 168.95 | 0.00 | - | - | 1 | 74.56% |
| LLY240705C00755000 | 2024-06-05 2:18PM EDT | 755.00 | 85.00 | 147.85 | 153.95 | 0.00 | - | - | 3 | 68.75% |
| LLY240705C00760000 | 2024-05-31 1:26PM EDT | 760.00 | 66.30 | 143.05 | 150.00 | 0.00 | - | 1 | 1 | 71.06% |
| LLY240705C00765000 | 2024-05-31 1:26PM EDT | 765.00 | 62.20 | 137.80 | 145.00 | 0.00 | - | 1 | 1 | 68.10% |
| LLY240705C00775000 | 2024-05-28 12:07PM EDT | 775.00 | 47.05 | 127.80 | 134.15 | 0.00 | - | 8 | 4 | 61.04% |
| LLY240705C00780000 | 2024-06-10 3:14PM EDT | 780.00 | 90.46 | 122.75 | 129.25 | 0.00 | - | 5 | 6 | 59.14% |
| LLY240705C00785000 | 2024-05-30 9:55AM EDT | 785.00 | 44.77 | 118.10 | 124.45 | 0.00 | - | 1 | 10 | 58.83% |
| LLY240705C00790000 | 2024-06-26 3:00PM EDT | 790.00 | 115.41 | 113.45 | 119.45 | 0.00 | - | 3 | 5 | 57.74% |
| LLY240705C00795000 | 2024-06-20 10:01AM EDT | 795.00 | 112.65 | 108.05 | 114.15 | 0.00 | - | 1 | 16 | 53.58% |
| LLY240705C00800000 | 2024-06-26 1:28PM EDT | 800.00 | 103.22 | 103.40 | 109.50 | 0.00 | - | 1 | 11 | 53.47% |
| LLY240705C00805000 | 2024-06-24 9:31AM EDT | 805.00 | 85.60 | 97.75 | 104.50 | 0.00 | - | 10 | 18 | 64.34% |
| LLY240705C00810000 | 2024-06-20 10:16AM EDT | 810.00 | 89.54 | 92.80 | 99.05 | 0.00 | - | 6 | 23 | 60.25% |
| LLY240705C00815000 | 2024-06-21 3:27PM EDT | 815.00 | 72.21 | 88.50 | 93.75 | 0.00 | - | 1 | 25 | 56.73% |
| LLY240705C00820000 | 2024-06-20 1:34PM EDT | 820.00 | 63.00 | 83.00 | 88.80 | 0.00 | - | 1 | 25 | 54.50% |
| LLY240705C00825000 | 2024-06-27 9:53AM EDT | 825.00 | 78.78 | 78.50 | 84.00 | -4.72 | -5.65% | 1 | 32 | 52.77% |
| LLY240705C00830000 | 2024-06-26 9:58AM EDT | 830.00 | 75.82 | 72.90 | 79.80 | 0.00 | - | 10 | 46 | 52.89% |
| LLY240705C00835000 | 2024-06-27 10:22AM EDT | 835.00 | 70.40 | 68.85 | 74.20 | +0.10 | +0.14% | 8 | 25 | 48.49% |
| LLY240705C00840000 | 2024-06-26 11:53AM EDT | 840.00 | 65.97 | 63.25 | 69.10 | 0.00 | - | 2 | 17 | 45.68% |
| LLY240705C00845000 | 2024-06-26 2:42PM EDT | 845.00 | 60.68 | 58.25 | 64.80 | 0.00 | - | 9 | 48 | 45.23% |
| LLY240705C00850000 | 2024-06-26 2:44PM EDT | 850.00 | 53.03 | 53.95 | 59.90 | 0.00 | - | 9 | 60 | 42.91% |
| LLY240705C00855000 | 2024-06-26 2:35PM EDT | 855.00 | 49.83 | 49.30 | 54.90 | 0.00 | - | 2 | 72 | 40.28% |
| LLY240705C00860000 | 2024-06-26 11:23AM EDT | 860.00 | 45.00 | 44.50 | 50.05 | 0.00 | - | 17 | 221 | 38.01% |
| LLY240705C00865000 | 2024-06-26 2:12PM EDT | 865.00 | 38.15 | 38.00 | 45.30 | 0.00 | - | 5 | 25 | 35.91% |
| LLY240705C00870000 | 2024-06-26 9:42AM EDT | 870.00 | 36.60 | 37.00 | 40.35 | 0.00 | - | 5 | 69 | 33.24% |
| LLY240705C00875000 | 2024-06-26 1:41PM EDT | 875.00 | 29.50 | 32.70 | 34.95 | 0.00 | - | 3 | 63 | 29.48% |
| LLY240705C00880000 | 2024-06-26 2:53PM EDT | 880.00 | 30.50 | 28.45 | 30.60 | 0.00 | - | 2 | 95 | 28.01% |
| LLY240705C00885000 | 2024-06-26 1:36PM EDT | 885.00 | 23.00 | 24.60 | 26.35 | 0.00 | - | 5 | 62 | 26.51% |
| LLY240705C00890000 | 2024-06-27 9:46AM EDT | 890.00 | 21.00 | 21.20 | 22.20 | -1.00 | -4.55% | 9 | 326 | 24.92% |
| LLY240705C00895000 | 2024-06-27 10:16AM EDT | 895.00 | 17.47 | 16.60 | 18.60 | +0.07 | +0.40% | 17 | 190 | 24.02% |
| LLY240705C00900000 | 2024-06-27 9:53AM EDT | 900.00 | 14.45 | 13.10 | 15.40 | +0.27 | +1.90% | 11 | 498 | 23.40% |
| LLY240705C00905000 | 2024-06-27 10:16AM EDT | 905.00 | 12.10 | 11.75 | 12.25 | +1.25 | +11.52% | 35 | 162 | 22.36% |
| LLY240705C00910000 | 2024-06-27 10:22AM EDT | 910.00 | 9.68 | 9.55 | 10.00 | +0.48 | +5.22% | 37 | 219 | 22.37% |
| LLY240705C00915000 | 2024-06-27 10:05AM EDT | 915.00 | 7.20 | 7.60 | 8.00 | +0.20 | +2.86% | 19 | 92 | 22.28% |
| LLY240705C00920000 | 2024-06-27 9:39AM EDT | 920.00 | 6.00 | 5.50 | 6.30 | 0.00 | - | 5 | 82 | 22.20% |
| LLY240705C00925000 | 2024-06-27 10:15AM EDT | 925.00 | 4.75 | 4.45 | 4.85 | -0.05 | -1.04% | 24 | 111 | 22.05% |
| LLY240705C00930000 | 2024-06-27 10:12AM EDT | 930.00 | 3.65 | 3.40 | 3.75 | 0.00 | - | 18 | 75 | 22.12% |
| LLY240705C00935000 | 2024-06-26 2:46PM EDT | 935.00 | 3.45 | 2.08 | 2.90 | 0.00 | - | 13 | 36 | 22.29% |
| LLY240705C00940000 | 2024-06-27 10:07AM EDT | 940.00 | 2.15 | 1.74 | 2.30 | -0.18 | -7.73% | 7 | 95 | 22.72% |
| LLY240705C00945000 | 2024-06-26 3:07PM EDT | 945.00 | 1.99 | 1.50 | 1.80 | 0.00 | - | 6 | 22 | 23.06% |
| LLY240705C00950000 | 2024-06-27 10:24AM EDT | 950.00 | 1.20 | 1.22 | 1.38 | -0.26 | -17.81% | 93 | 223 | 23.30% |
| LLY240705C00955000 | 2024-06-27 10:24AM EDT | 955.00 | 0.96 | 0.65 | 1.21 | -0.27 | -21.95% | 1 | 45 | 24.32% |
| LLY240705C00960000 | 2024-06-27 10:24AM EDT | 960.00 | 0.77 | 0.74 | 0.91 | -0.25 | -24.51% | 23 | 75 | 24.45% |
| LLY240705C00965000 | 2024-06-26 3:11PM EDT | 965.00 | 0.80 | 0.57 | 0.84 | 0.00 | - | 509 | 497 | 25.65% |
| LLY240705C00970000 | 2024-06-26 3:11PM EDT | 970.00 | 0.63 | 0.37 | 1.20 | 0.00 | - | 11 | 53 | 29.38% |
| LLY240705C00975000 | 2024-06-26 3:10PM EDT | 975.00 | 0.45 | 0.28 | 1.50 | 0.00 | - | 2 | 42 | 32.63% |
| LLY240705C00980000 | 2024-06-26 3:10PM EDT | 980.00 | 0.78 | 0.24 | 1.50 | +0.41 | +110.81% | 1 | 72 | 34.30% |
| LLY240705C00990000 | 2024-06-27 9:53AM EDT | 990.00 | 0.34 | 0.01 | 0.77 | +0.07 | +25.93% | 3 | 42 | 32.84% |
| LLY240705C01000000 | 2024-06-27 10:21AM EDT | 1,000.00 | 0.23 | 0.14 | 0.23 | +0.02 | +9.52% | 18 | 38 | 29.49% |
| LLY240705C01020000 | 2024-06-27 9:49AM EDT | 1,020.00 | 0.12 | 0.04 | 0.10 | -0.18 | -60.00% | 21 | 15 | 30.96% |
| LLY240705C01040000 | 2024-06-25 12:04PM EDT | 1,040.00 | 0.08 | 0.01 | 0.10 | 0.00 | - | 1 | 14 | 35.35% |
| LLY240705C01060000 | 2024-06-26 2:17PM EDT | 1,060.00 | 0.10 | 0.01 | 0.10 | 0.00 | - | 2 | 26 | 39.55% |
Opciones de ventapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240705P00530000 | 2024-06-14 2:59PM EDT | 530.00 | 0.24 | 0.00 | 0.50 | 0.00 | - | - | 1 | 133.59% |
| LLY240705P00560000 | 2024-06-14 2:27PM EDT | 560.00 | 0.30 | 0.00 | 2.31 | 0.00 | - | - | 1 | 147.46% |
| LLY240705P00600000 | 2024-06-04 2:43PM EDT | 600.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 11 | 12 | 83.98% |
| LLY240705P00620000 | 2024-06-27 9:49AM EDT | 620.00 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 9 | 11 | 77.73% |
| LLY240705P00650000 | 2024-06-18 9:30AM EDT | 650.00 | 0.76 | 0.01 | 0.51 | 0.00 | - | 6 | 7 | 86.52% |
| LLY240705P00690000 | 2024-05-30 2:09PM EDT | 690.00 | 0.80 | 0.01 | 1.70 | 0.00 | - | 1 | 1 | 85.30% |
| LLY240705P00695000 | 2024-05-28 10:32AM EDT | 695.00 | 1.60 | 0.01 | 0.52 | 0.00 | - | 30 | 30 | 70.80% |
| LLY240705P00700000 | 2024-06-18 9:30AM EDT | 700.00 | 0.82 | 0.01 | 2.08 | 0.00 | - | 6 | 7 | 84.03% |
| LLY240705P00705000 | 2024-06-24 10:08AM EDT | 705.00 | 0.23 | 0.01 | 1.70 | 0.00 | - | 1 | 32 | 79.42% |
| LLY240705P00710000 | 2024-06-17 10:36AM EDT | 710.00 | 0.23 | 0.01 | 0.52 | 0.00 | - | 1 | 14 | 65.67% |
| LLY240705P00715000 | 2024-05-28 9:30AM EDT | 715.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| LLY240705P00720000 | 2024-06-07 9:44AM EDT | 720.00 | 0.59 | 0.01 | 2.91 | 0.00 | - | 1 | 6 | 80.62% |
| LLY240705P00725000 | 2024-06-10 1:29PM EDT | 725.00 | 0.36 | 0.01 | 1.30 | 0.00 | - | 1 | 7 | 68.75% |
| LLY240705P00730000 | 2024-06-12 3:45PM EDT | 730.00 | 0.70 | 0.01 | 1.16 | 0.00 | - | 24 | 26 | 65.75% |
| LLY240705P00735000 | 2024-06-14 1:50PM EDT | 735.00 | 0.56 | 0.01 | 0.52 | 0.00 | - | 4 | 21 | 57.23% |
| LLY240705P00740000 | 2024-06-27 9:36AM EDT | 740.00 | 0.08 | 0.01 | 1.17 | -0.82 | -91.11% | 2 | 39 | 62.21% |
| LLY240705P00745000 | 2024-06-20 12:25PM EDT | 745.00 | 0.28 | 0.01 | 0.43 | 0.00 | - | 1 | 8 | 52.64% |
| LLY240705P00750000 | 2024-06-20 12:19PM EDT | 750.00 | 0.18 | 0.01 | 0.53 | 0.00 | - | 1 | 135 | 52.44% |
| LLY240705P00755000 | 2024-06-24 10:11AM EDT | 755.00 | 0.15 | 0.03 | 0.10 | 0.00 | - | 1 | 13 | 45.02% |
| LLY240705P00760000 | 2024-06-18 3:48PM EDT | 760.00 | 0.23 | 0.01 | 0.80 | 0.00 | - | 3 | 30 | 51.98% |
| LLY240705P00765000 | 2024-06-24 10:08AM EDT | 765.00 | 0.33 | 0.01 | 0.62 | 0.00 | - | 1 | 36 | 53.64% |
| LLY240705P00770000 | 2024-06-20 12:31PM EDT | 770.00 | 0.20 | 0.01 | 0.95 | 0.00 | - | 2 | 10 | 55.70% |
| LLY240705P00775000 | 2024-06-26 9:38AM EDT | 775.00 | 0.19 | 0.02 | 0.50 | 0.00 | - | 2 | 27 | 48.39% |
| LLY240705P00780000 | 2024-06-24 12:46PM EDT | 780.00 | 0.17 | 0.01 | 1.11 | 0.00 | - | 2 | 18 | 53.43% |
| LLY240705P00785000 | 2024-06-25 2:04PM EDT | 785.00 | 0.21 | 0.01 | 0.51 | 0.00 | - | 1 | 25 | 45.07% |
| LLY240705P00790000 | 2024-06-27 9:50AM EDT | 790.00 | 0.10 | 0.10 | 0.30 | -0.12 | -54.55% | 10 | 59 | 39.99% |
| LLY240705P00795000 | 2024-06-27 9:50AM EDT | 795.00 | 0.17 | 0.02 | 0.26 | -0.38 | -69.09% | 2 | 83 | 37.60% |
| LLY240705P00800000 | 2024-06-27 9:55AM EDT | 800.00 | 0.13 | 0.12 | 0.20 | -0.12 | -48.00% | 1 | 91 | 34.72% |
| LLY240705P00805000 | 2024-06-26 1:08PM EDT | 805.00 | 0.20 | 0.08 | 0.44 | 0.00 | - | 1 | 8 | 37.26% |
| LLY240705P00810000 | 2024-06-24 12:45PM EDT | 810.00 | 0.66 | 0.01 | 0.34 | 0.00 | - | 11 | 56 | 34.16% |
| LLY240705P00815000 | 2024-06-26 1:14PM EDT | 815.00 | 0.13 | 0.09 | 0.56 | 0.00 | - | 6 | 44 | 35.25% |
| LLY240705P00820000 | 2024-06-26 3:59PM EDT | 820.00 | 0.43 | 0.10 | 0.25 | 0.00 | - | 21 | 109 | 29.47% |
| LLY240705P00825000 | 2024-06-26 2:29PM EDT | 825.00 | 0.25 | 0.12 | 0.59 | 0.00 | - | 15 | 122 | 32.06% |
| LLY240705P00830000 | 2024-06-27 10:17AM EDT | 830.00 | 0.26 | 0.23 | 0.71 | -0.27 | -50.94% | 1 | 136 | 31.35% |
| LLY240705P00835000 | 2024-06-26 11:41AM EDT | 835.00 | 0.48 | 0.16 | 0.62 | 0.00 | - | 1 | 60 | 28.78% |
| LLY240705P00840000 | 2024-06-26 3:34PM EDT | 840.00 | 0.50 | 0.31 | 0.58 | 0.00 | - | 30 | 220 | 26.67% |
| LLY240705P00845000 | 2024-06-27 9:34AM EDT | 845.00 | 0.75 | 0.40 | 0.61 | +0.18 | +31.58% | 2 | 127 | 25.15% |
| LLY240705P00850000 | 2024-06-27 9:50AM EDT | 850.00 | 0.70 | 0.55 | 0.70 | -0.20 | -22.22% | 60 | 191 | 24.00% |
| LLY240705P00855000 | 2024-06-27 9:37AM EDT | 855.00 | 0.93 | 0.60 | 0.86 | -0.24 | -20.51% | 3 | 98 | 23.16% |
| LLY240705P00860000 | 2024-06-27 10:16AM EDT | 860.00 | 0.97 | 0.87 | 1.07 | -0.49 | -33.56% | 9 | 388 | 22.35% |
| LLY240705P00865000 | 2024-06-27 10:11AM EDT | 865.00 | 1.21 | 1.16 | 1.36 | -0.65 | -34.95% | 5 | 961 | 21.64% |
| LLY240705P00870000 | 2024-06-27 10:20AM EDT | 870.00 | 1.76 | 1.50 | 1.71 | -0.86 | -32.82% | 40 | 1,185 | 20.84% |
| LLY240705P00875000 | 2024-06-27 10:24AM EDT | 875.00 | 2.39 | 2.04 | 2.75 | -0.80 | -25.08% | 38 | 240 | 21.80% |
| LLY240705P00880000 | 2024-06-27 10:24AM EDT | 880.00 | 3.11 | 2.74 | 2.99 | -1.14 | -26.82% | 11 | 165 | 19.93% |
| LLY240705P00885000 | 2024-06-27 10:29AM EDT | 885.00 | 3.92 | 3.60 | 4.00 | -1.70 | -30.36% | 32 | 106 | 19.68% |
| LLY240705P00890000 | 2024-06-27 10:24AM EDT | 890.00 | 5.53 | 4.95 | 5.30 | -1.80 | -24.56% | 7 | 177 | 19.49% |
| LLY240705P00895000 | 2024-06-27 10:17AM EDT | 895.00 | 6.80 | 6.40 | 7.05 | -2.70 | -28.42% | 49 | 95 | 19.57% |
| LLY240705P00900000 | 2024-06-27 10:28AM EDT | 900.00 | 8.40 | 8.20 | 9.75 | -3.20 | -27.59% | 3 | 99 | 20.72% |
| LLY240705P00905000 | 2024-06-27 10:18AM EDT | 905.00 | 10.80 | 10.35 | 11.25 | -3.60 | -25.00% | 12 | 70 | 19.09% |
| LLY240705P00910000 | 2024-06-27 9:50AM EDT | 910.00 | 14.50 | 12.90 | 13.60 | -0.70 | -4.61% | 2 | 35 | 18.33% |
| LLY240705P00915000 | 2024-06-26 12:56PM EDT | 915.00 | 18.50 | 15.10 | 18.20 | 0.00 | - | 4 | 4 | 21.06% |
| LLY240705P00930000 | 2024-06-26 10:18AM EDT | 930.00 | 28.50 | 24.60 | 29.15 | 0.00 | - | 4 | 87 | 21.00% |
| LLY240705P00935000 | 2024-06-21 9:33AM EDT | 935.00 | 50.45 | 29.40 | 32.80 | 0.00 | - | 10 | 10 | 19.50% |
| LLY240705P00940000 | 2024-06-26 9:54AM EDT | 940.00 | 39.00 | 34.15 | 36.95 | 0.00 | - | 1 | 21 | 18.40% |
| LLY240705P00960000 | 2024-06-03 11:33AM EDT | 960.00 | 127.00 | 52.75 | 59.80 | 0.00 | - | 2 | 0 | 36.13% |
| LLY240705P00970000 | 2024-06-10 12:48PM EDT | 970.00 | 109.00 | 62.05 | 68.85 | 0.00 | - | - | 1 | 37.03% |
© 2024 Yahoo. Todos los derechos reservados.