U.S. markets closed
F S&P 500
5,520.75 -13.00 (-0.23%) F Dow Jones
39,449.00 -62.00 (-0.16%) F Nasdaq
19,970.50 -81.50 (-0.41%) E-mini Russell 2000 Index Futur
2,044.00 -4.40 (-0.21%) Petróleo
83.56 +0.18 (+0.22%) Oro
2,341.40 +2.50 (+0.11%)
Eli Lilly and Company (LLY)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240712C00610000 | 2024-06-24 2:56PM EDT | 610.00 | 288.45 | 301.00 | 307.65 | 0.00 | - | 2 | 0 | 137.51% |
| LLY240712C00655000 | 2024-06-20 1:43PM EDT | 655.00 | 223.48 | 256.00 | 262.75 | 0.00 | - | - | 1 | 53.13% |
| LLY240712C00735000 | 2024-06-25 12:04PM EDT | 735.00 | 171.38 | 177.00 | 183.15 | 0.00 | - | - | 1 | 62.13% |
| LLY240712C00750000 | 2024-06-05 12:25PM EDT | 750.00 | 90.50 | 161.90 | 170.00 | 0.00 | - | - | 1 | 65.72% |
| LLY240712C00770000 | 2024-07-01 2:20PM EDT | 770.00 | 143.54 | 142.00 | 149.95 | +68.52 | +91.34% | 1 | 2 | 58.62% |
| LLY240712C00775000 | 2024-07-01 2:20PM EDT | 775.00 | 139.11 | 137.00 | 145.00 | +68.31 | +96.48% | 1 | 1 | 56.97% |
| LLY240712C00780000 | 2024-07-01 9:31AM EDT | 780.00 | 135.32 | 132.20 | 138.35 | +4.33 | +3.31% | 10 | 11 | 67.46% |
| LLY240712C00790000 | 2024-06-07 10:14AM EDT | 790.00 | 70.50 | 121.00 | 130.00 | 0.00 | - | 1 | 1 | 69.57% |
| LLY240712C00795000 | 2024-07-01 11:46AM EDT | 795.00 | 118.80 | 117.00 | 123.10 | +3.13 | +2.71% | 3 | 11 | 60.19% |
| LLY240712C00800000 | 2024-07-01 10:28AM EDT | 800.00 | 114.00 | 112.70 | 118.15 | +2.64 | +2.37% | 2 | 11 | 58.33% |
| LLY240712C00805000 | 2024-06-28 1:44PM EDT | 805.00 | 109.30 | 107.05 | 113.55 | 0.00 | - | 1 | 3 | 57.81% |
| LLY240712C00810000 | 2024-07-01 3:56PM EDT | 810.00 | 105.76 | 102.85 | 108.70 | +46.38 | +78.11% | 1 | 1 | 56.26% |
| LLY240712C00815000 | 2024-07-01 9:31AM EDT | 815.00 | 100.91 | 97.60 | 103.45 | +5.80 | +6.10% | 10 | 12 | 53.24% |
| LLY240712C00820000 | 2024-06-26 1:17PM EDT | 820.00 | 85.00 | 92.95 | 99.95 | 0.00 | - | 1 | 42 | 56.12% |
| LLY240712C00825000 | 2024-06-25 12:51PM EDT | 825.00 | 81.10 | 87.85 | 93.65 | 0.00 | - | 30 | 43 | 49.73% |
| LLY240712C00830000 | 2024-07-01 12:25PM EDT | 830.00 | 85.54 | 82.30 | 88.90 | +19.79 | +30.10% | 10 | 5 | 48.41% |
| LLY240712C00835000 | 2024-07-01 12:25PM EDT | 835.00 | 80.54 | 78.00 | 83.65 | +26.14 | +48.05% | 10 | 9 | 45.47% |
| LLY240712C00840000 | 2024-07-01 3:56PM EDT | 840.00 | 76.55 | 74.40 | 78.85 | +8.18 | +11.96% | 3 | 35 | 43.95% |
| LLY240712C00845000 | 2024-07-01 3:37PM EDT | 845.00 | 71.13 | 68.10 | 75.70 | +3.49 | +5.16% | 3 | 20 | 46.92% |
| LLY240712C00850000 | 2024-06-24 11:25AM EDT | 850.00 | 67.53 | 62.65 | 70.85 | +15.88 | +30.75% | 1 | 13 | 44.98% |
| LLY240712C00855000 | 2024-07-01 3:56PM EDT | 855.00 | 61.95 | 59.25 | 64.10 | +3.40 | +5.81% | 1 | 32 | 38.09% |
| LLY240712C00860000 | 2024-06-28 3:45PM EDT | 860.00 | 53.38 | 53.75 | 59.70 | 0.00 | - | 21 | 70 | 37.40% |
| LLY240712C00865000 | 2024-07-01 1:14PM EDT | 865.00 | 53.00 | 48.60 | 54.10 | +5.95 | +12.65% | 1 | 27 | 33.58% |
| LLY240712C00870000 | 2024-07-01 11:29AM EDT | 870.00 | 49.40 | 45.25 | 51.05 | +2.65 | +5.67% | 1 | 17 | 35.85% |
| LLY240712C00875000 | 2024-06-28 3:09PM EDT | 875.00 | 40.93 | 41.75 | 46.70 | 0.00 | - | 1 | 29 | 34.75% |
| LLY240712C00880000 | 2024-06-28 2:41PM EDT | 880.00 | 38.00 | 37.25 | 42.45 | 0.00 | - | 5 | 158 | 33.69% |
| LLY240712C00885000 | 2024-07-01 11:24AM EDT | 885.00 | 35.38 | 33.10 | 36.65 | +4.63 | +15.06% | 2 | 68 | 29.44% |
| LLY240712C00890000 | 2024-07-01 12:49PM EDT | 890.00 | 31.60 | 28.65 | 30.95 | +4.60 | +17.04% | 6 | 181 | 25.41% |
| LLY240712C00892500 | 2024-06-28 3:46PM EDT | 892.50 | 25.62 | 27.25 | 30.35 | 0.00 | - | 1 | 1 | 27.58% |
| LLY240712C00895000 | 2024-06-28 2:36PM EDT | 895.00 | 27.77 | 25.40 | 28.35 | 0.00 | - | 4 | 29 | 27.02% |
| LLY240712C00900000 | 2024-07-01 3:56PM EDT | 900.00 | 22.95 | 22.05 | 24.05 | +1.95 | +9.29% | 37 | 98 | 25.21% |
| LLY240712C00902500 | 2024-07-01 3:54PM EDT | 902.50 | 21.22 | 20.45 | 23.00 | +1.45 | +7.33% | 52 | 6 | 26.04% |
| LLY240712C00905000 | 2024-07-01 3:54PM EDT | 905.00 | 19.54 | 19.00 | 21.40 | +2.19 | +12.62% | 61 | 69 | 25.85% |
| LLY240712C00907500 | 2024-07-01 3:49PM EDT | 907.50 | 17.60 | 17.25 | 21.20 | +0.69 | +4.08% | 1 | 3 | 27.82% |
| LLY240712C00910000 | 2024-07-01 3:58PM EDT | 910.00 | 16.81 | 15.95 | 18.20 | +2.98 | +21.55% | 164 | 116 | 25.20% |
| LLY240712C00912500 | 2024-07-01 12:30PM EDT | 912.50 | 15.70 | 14.55 | 15.35 | +0.88 | +5.94% | 45 | 43 | 22.75% |
| LLY240712C00915000 | 2024-07-01 2:53PM EDT | 915.00 | 12.21 | 13.30 | 14.00 | -0.74 | -5.71% | 54 | 36 | 22.59% |
| LLY240712C00920000 | 2024-07-01 3:59PM EDT | 920.00 | 11.20 | 11.00 | 11.50 | +0.10 | +0.90% | 94 | 66 | 22.25% |
| LLY240712C00925000 | 2024-07-01 3:29PM EDT | 925.00 | 9.19 | 8.90 | 9.45 | +1.23 | +15.45% | 68 | 36 | 22.19% |
| LLY240712C00930000 | 2024-07-01 3:54PM EDT | 930.00 | 7.60 | 7.05 | 7.65 | -1.45 | -16.02% | 40 | 33 | 22.09% |
| LLY240712C00935000 | 2024-07-01 12:22PM EDT | 935.00 | 6.39 | 5.60 | 7.25 | +0.18 | +2.90% | 23 | 17 | 24.08% |
| LLY240712C00940000 | 2024-07-01 3:59PM EDT | 940.00 | 4.70 | 4.20 | 5.85 | -0.45 | -8.74% | 125 | 161 | 23.96% |
| LLY240712C00945000 | 2024-07-01 3:01PM EDT | 945.00 | 3.10 | 3.45 | 4.00 | -1.95 | -38.61% | 35 | 33 | 22.41% |
| LLY240712C00950000 | 2024-07-01 3:15PM EDT | 950.00 | 3.05 | 2.63 | 3.75 | -0.45 | -12.86% | 54 | 63 | 23.94% |
| LLY240712C00955000 | 2024-07-01 1:39PM EDT | 955.00 | 2.44 | 2.06 | 2.48 | -0.55 | -18.39% | 55 | 6 | 22.61% |
| LLY240712C00960000 | 2024-07-01 3:08PM EDT | 960.00 | 1.68 | 1.56 | 1.92 | -1.12 | -40.00% | 33 | 47 | 22.69% |
| LLY240712C00965000 | 2024-07-01 2:53PM EDT | 965.00 | 1.29 | 1.21 | 1.75 | -1.21 | -48.40% | 21 | 5 | 23.80% |
| LLY240712C00970000 | 2024-07-01 3:29PM EDT | 970.00 | 1.04 | 0.96 | 1.49 | -0.76 | -42.22% | 23 | 48 | 24.44% |
| LLY240712C00980000 | 2024-07-01 3:59PM EDT | 980.00 | 0.64 | 0.35 | 0.91 | -0.85 | -57.05% | 26 | 13 | 24.72% |
| LLY240712C00990000 | 2024-07-01 12:33PM EDT | 990.00 | 0.55 | 0.22 | 1.63 | -0.22 | -28.57% | 13 | 7 | 31.21% |
| LLY240712C01000000 | 2024-07-01 2:22PM EDT | 1,000.00 | 0.32 | 0.20 | 0.44 | -0.08 | -20.00% | 23 | 51 | 26.59% |
| LLY240712C01020000 | 2024-07-01 11:54AM EDT | 1,020.00 | 0.30 | 0.02 | 0.20 | -1.88 | -86.24% | 1 | 1 | 28.03% |
| LLY240712C01060000 | 2024-06-21 9:31AM EDT | 1,060.00 | 0.59 | 0.00 | 3.90 | 0.00 | - | 1 | 4 | 52.33% |
| LLY240712C01080000 | 2024-06-25 9:31AM EDT | 1,080.00 | 0.77 | 0.00 | 3.85 | 0.00 | - | 1 | 6 | 57.30% |
| LLY240712C01100000 | 2024-07-01 11:36AM EDT | 1,100.00 | 0.25 | 0.00 | 0.25 | -0.62 | -71.26% | 2 | 3 | 45.31% |
Opciones de ventapor12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240712P00550000 | 2024-06-13 9:31AM EDT | 550.00 | 0.50 | 0.00 | 3.80 | 0.00 | - | 1 | 1 | 151.76% |
| LLY240712P00600000 | 2024-06-11 3:08PM EDT | 600.00 | 0.11 | 0.00 | 3.80 | 0.00 | - | 11 | 0 | 128.83% |
| LLY240712P00620000 | 2024-06-28 11:08AM EDT | 620.00 | 0.21 | 0.00 | 3.80 | 0.00 | - | 6 | 8 | 120.12% |
| LLY240712P00630000 | 2024-06-20 12:25PM EDT | 630.00 | 0.09 | 0.00 | 4.30 | 0.00 | - | 1 | 4 | 118.41% |
| LLY240712P00640000 | 2024-06-21 10:23AM EDT | 640.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 0 | 114.11% |
| LLY240712P00650000 | 2024-06-25 3:09PM EDT | 650.00 | 0.35 | 0.00 | 4.30 | 0.00 | - | 16 | 7 | 109.88% |
| LLY240712P00660000 | 2024-06-25 3:09PM EDT | 660.00 | 0.51 | 0.00 | 4.30 | 0.00 | - | 6 | 8 | 105.69% |
| LLY240712P00680000 | 2024-06-24 1:23PM EDT | 680.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 55.86% |
| LLY240712P00700000 | 2024-05-31 3:01PM EDT | 700.00 | 1.58 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 89.40% |
| LLY240712P00710000 | 2024-06-07 2:30PM EDT | 710.00 | 0.74 | 0.00 | 4.35 | 0.00 | - | 2 | 2 | 85.62% |
| LLY240712P00730000 | 2024-06-25 3:08PM EDT | 730.00 | 0.23 | 0.00 | 2.12 | 0.00 | - | - | 9 | 68.18% |
| LLY240712P00735000 | 2024-07-01 2:13PM EDT | 735.00 | 0.05 | 0.00 | 3.75 | -1.01 | -95.28% | 6 | 1 | 73.63% |
| LLY240712P00740000 | 2024-06-28 11:05AM EDT | 740.00 | 0.17 | 0.00 | 0.11 | 0.00 | - | 2 | 8 | 47.46% |
| LLY240712P00750000 | 2024-07-01 2:40PM EDT | 750.00 | 0.08 | 0.00 | 0.10 | +0.01 | +14.29% | 4 | 43 | 44.24% |
| LLY240712P00755000 | 2024-06-18 3:05PM EDT | 755.00 | 0.60 | 0.00 | 0.14 | 0.00 | - | 1 | 0 | 44.63% |
| LLY240712P00760000 | 2024-06-25 11:13AM EDT | 760.00 | 1.02 | 0.00 | 3.85 | 0.00 | - | 1 | 15 | 64.55% |
| LLY240712P00765000 | 2024-06-17 2:49PM EDT | 765.00 | 0.73 | 0.00 | 0.40 | 0.00 | - | 1 | 12 | 47.95% |
| LLY240712P00770000 | 2024-06-25 11:13AM EDT | 770.00 | 1.08 | 0.00 | 0.39 | 0.00 | - | 1 | 17 | 46.27% |
| LLY240712P00775000 | 2024-07-01 12:47PM EDT | 775.00 | 0.08 | 0.00 | 0.40 | -0.72 | -90.00% | 10 | 12 | 44.92% |
| LLY240712P00780000 | 2024-06-24 1:25PM EDT | 780.00 | 0.65 | 0.00 | 0.71 | 0.00 | - | 3 | 21 | 47.44% |
| LLY240712P00785000 | 2024-06-13 10:28AM EDT | 785.00 | 3.25 | 0.00 | 0.21 | 0.00 | - | 9 | 15 | 38.33% |
| LLY240712P00790000 | 2024-06-28 1:48PM EDT | 790.00 | 0.17 | 0.01 | 0.42 | 0.00 | - | 17 | 21 | 40.67% |
| LLY240712P00795000 | 2024-06-21 3:12PM EDT | 795.00 | 0.93 | 0.00 | 0.16 | 0.00 | - | 10 | 14 | 34.28% |
| LLY240712P00800000 | 2024-07-01 3:25PM EDT | 800.00 | 0.14 | 0.12 | 0.47 | -0.04 | -22.22% | 5 | 89 | 38.31% |
| LLY240712P00805000 | 2024-07-01 3:01PM EDT | 805.00 | 0.27 | 0.06 | 0.85 | -0.51 | -65.38% | 2 | 32 | 40.63% |
| LLY240712P00810000 | 2024-07-01 2:46PM EDT | 810.00 | 0.19 | 0.07 | 0.83 | -0.18 | -48.65% | 1 | 52 | 38.82% |
| LLY240712P00815000 | 2024-06-28 1:58PM EDT | 815.00 | 0.35 | 0.08 | 1.70 | 0.00 | - | 2 | 31 | 42.91% |
| LLY240712P00820000 | 2024-07-01 2:18PM EDT | 820.00 | 0.22 | 0.20 | 0.23 | -0.59 | -72.84% | 12 | 131 | 28.91% |
| LLY240712P00825000 | 2024-07-01 3:01PM EDT | 825.00 | 0.39 | 0.11 | 0.61 | -0.35 | -47.30% | 7 | 46 | 32.06% |
| LLY240712P00830000 | 2024-07-01 3:21PM EDT | 830.00 | 0.27 | 0.13 | 0.55 | -0.18 | -40.00% | 13 | 118 | 29.93% |
| LLY240712P00835000 | 2024-07-01 3:15PM EDT | 835.00 | 0.37 | 0.16 | 0.75 | -0.19 | -33.93% | 13 | 80 | 30.02% |
| LLY240712P00840000 | 2024-07-01 3:25PM EDT | 840.00 | 0.41 | 0.21 | 0.47 | -0.28 | -40.58% | 84 | 179 | 26.09% |
| LLY240712P00845000 | 2024-07-01 3:46PM EDT | 845.00 | 0.55 | 0.39 | 0.61 | -0.53 | -49.07% | 2 | 171 | 25.73% |
| LLY240712P00850000 | 2024-07-01 3:29PM EDT | 850.00 | 0.74 | 0.28 | 0.85 | -0.51 | -40.80% | 75 | 178 | 25.77% |
| LLY240712P00855000 | 2024-07-01 3:38PM EDT | 855.00 | 0.85 | 0.70 | 0.88 | -0.63 | -42.57% | 37 | 150 | 24.28% |
| LLY240712P00860000 | 2024-07-01 3:38PM EDT | 860.00 | 1.09 | 0.93 | 1.12 | -0.89 | -44.95% | 45 | 83 | 23.83% |
| LLY240712P00865000 | 2024-07-01 3:18PM EDT | 865.00 | 1.25 | 1.19 | 1.38 | -1.02 | -44.93% | 46 | 92 | 23.21% |
| LLY240712P00870000 | 2024-07-01 3:53PM EDT | 870.00 | 1.63 | 1.53 | 1.80 | -1.31 | -44.56% | 111 | 100 | 22.94% |
| LLY240712P00875000 | 2024-07-01 3:49PM EDT | 875.00 | 2.21 | 1.98 | 2.47 | -1.94 | -46.75% | 939 | 78 | 23.09% |
| LLY240712P00880000 | 2024-07-01 3:55PM EDT | 880.00 | 2.58 | 2.53 | 3.55 | -1.60 | -38.28% | 1,127 | 108 | 23.83% |
| LLY240712P00885000 | 2024-07-01 3:31PM EDT | 885.00 | 3.52 | 3.20 | 4.15 | -2.58 | -42.30% | 65 | 77 | 22.93% |
| LLY240712P00887500 | 2024-07-01 3:30PM EDT | 887.50 | 4.02 | 3.65 | 4.75 | -2.14 | -34.74% | 55 | 20 | 23.02% |
| LLY240712P00890000 | 2024-07-01 3:53PM EDT | 890.00 | 4.26 | 4.10 | 4.85 | -2.79 | -39.57% | 77 | 65 | 21.98% |
| LLY240712P00892500 | 2024-07-01 3:52PM EDT | 892.50 | 5.32 | 4.65 | 5.70 | -2.01 | -27.42% | 6 | 3 | 22.38% |
| LLY240712P00895000 | 2024-07-01 3:22PM EDT | 895.00 | 5.58 | 5.20 | 5.85 | -3.17 | -36.23% | 38 | 72 | 21.33% |
| LLY240712P00897500 | 2024-07-01 2:26PM EDT | 897.50 | 7.27 | 5.85 | 7.45 | -1.69 | -18.86% | 10 | 32 | 22.85% |
| LLY240712P00900000 | 2024-07-01 3:32PM EDT | 900.00 | 7.10 | 6.45 | 7.15 | -3.85 | -35.16% | 102 | 43 | 20.85% |
| LLY240712P00902500 | 2024-06-28 12:39PM EDT | 902.50 | 8.75 | 7.35 | 8.00 | -2.53 | -22.43% | 2 | 25 | 20.80% |
| LLY240712P00905000 | 2024-07-01 3:50PM EDT | 905.00 | 8.40 | 7.35 | 8.95 | -3.39 | -28.75% | 93 | 36 | 20.80% |
| LLY240712P00910000 | 2024-07-01 3:49PM EDT | 910.00 | 10.90 | 10.10 | 12.00 | -4.35 | -28.52% | 52 | 32 | 22.29% |
| LLY240712P00912500 | 2024-07-01 3:11PM EDT | 912.50 | 11.70 | 11.30 | 11.95 | -2.00 | -14.60% | 28 | 6 | 20.34% |
| LLY240712P00915000 | 2024-07-01 3:58PM EDT | 915.00 | 12.45 | 12.40 | 13.05 | -6.05 | -32.70% | 93 | 19 | 20.10% |
| LLY240712P00920000 | 2024-07-01 2:20PM EDT | 920.00 | 16.99 | 14.90 | 15.75 | -7.01 | -29.21% | 266 | 3 | 20.06% |
| LLY240712P00925000 | 2024-07-01 12:33PM EDT | 925.00 | 18.30 | 17.80 | 19.00 | -15.41 | -45.71% | 7 | 4 | 20.41% |
| LLY240712P00930000 | 2024-07-01 9:47AM EDT | 930.00 | 24.95 | 21.00 | 23.20 | -71.05 | -74.01% | 10 | 1 | 21.96% |
| LLY240712P00950000 | 2024-06-26 2:19PM EDT | 950.00 | 52.00 | 33.50 | 39.00 | 0.00 | - | - | 1 | 23.03% |
| LLY240712P00955000 | 2024-07-01 3:59PM EDT | 955.00 | 41.95 | 40.05 | 42.95 | -4.97 | -10.59% | 2 | 1 | 22.16% |
| LLY240712P01000000 | 2024-07-01 10:16AM EDT | 1,000.00 | 93.54 | 82.20 | 87.95 | -5.48 | -5.53% | 2 | 2 | 37.16% |
© 2024 Yahoo. Todos los derechos reservados.