U.S. markets closed
F S&P 500
5,523.75 -10.00 (-0.18%) F Dow Jones
39,462.00 -49.00 (-0.12%) F Nasdaq
19,981.00 -71.00 (-0.35%) E-mini Russell 2000 Index Futur
2,046.00 -2.40 (-0.12%) Petróleo
83.54 +0.16 (+0.19%) Oro
2,341.90 +3.00 (+0.13%)
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 comprapor26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240726C00480000 | 2024-06-21 2:26PM EDT | 480.00 | 407.82 | 431.55 | 440.80 | 0.00 | - | 5 | 5 | 123.21% |
| LLY240726C00500000 | 2024-06-11 11:27AM EDT | 500.00 | 365.00 | 412.00 | 420.85 | 0.00 | - | - | 1 | 118.68% |
| LLY240726C00550000 | 2024-06-21 2:27PM EDT | 550.00 | 338.53 | 362.00 | 371.00 | 0.00 | - | 10 | 10 | 102.59% |
| LLY240726C00700000 | 2024-06-14 11:39AM EDT | 700.00 | 187.10 | 213.80 | 219.85 | 0.00 | - | 5 | 5 | 60.83% |
| LLY240726C00740000 | 2024-06-21 3:23PM EDT | 740.00 | 149.52 | 173.70 | 181.95 | 0.00 | - | 1 | 1 | 54.10% |
| LLY240726C00750000 | 2024-06-25 1:44PM EDT | 750.00 | 156.97 | 164.00 | 172.00 | 0.00 | - | 22 | 22 | 51.95% |
| LLY240726C00755000 | 2024-06-21 3:21PM EDT | 755.00 | 135.19 | 159.00 | 167.00 | 0.00 | - | 1 | 1 | 50.57% |
| LLY240726C00795000 | 2024-06-28 3:31PM EDT | 795.00 | 118.73 | 119.70 | 127.00 | 0.00 | - | 2 | 2 | 48.99% |
| LLY240726C00800000 | 2024-06-27 11:23AM EDT | 800.00 | 106.25 | 114.75 | 122.05 | 0.00 | - | 41 | 43 | 47.54% |
| LLY240726C00810000 | 2024-06-27 10:40AM EDT | 810.00 | 101.00 | 105.00 | 112.90 | 0.00 | - | 1 | 17 | 46.03% |
| LLY240726C00820000 | 2024-06-27 11:02AM EDT | 820.00 | 88.72 | 95.00 | 102.75 | 0.00 | - | 1 | 2 | 42.57% |
| LLY240726C00825000 | 2024-07-01 9:31AM EDT | 825.00 | 94.14 | 90.05 | 98.20 | +9.11 | +10.71% | 10 | 16 | 41.75% |
| LLY240726C00830000 | 2024-06-27 1:32PM EDT | 830.00 | 80.48 | 87.50 | 93.15 | 0.00 | - | 15 | 17 | 40.05% |
| LLY240726C00835000 | 2024-06-26 1:18PM EDT | 835.00 | 74.67 | 82.75 | 88.95 | 0.00 | - | 1 | 17 | 39.73% |
| LLY240726C00840000 | 2024-06-25 3:17PM EDT | 840.00 | 72.82 | 76.15 | 83.85 | 0.00 | - | 15 | 26 | 37.92% |
| LLY240726C00845000 | 2024-06-20 12:35PM EDT | 845.00 | 58.55 | 73.50 | 79.10 | 0.00 | - | 3 | 2 | 36.64% |
| LLY240726C00850000 | 2024-07-01 10:33AM EDT | 850.00 | 72.20 | 69.00 | 72.55 | +11.89 | +19.71% | 1 | 16 | 32.59% |
| LLY240726C00855000 | 2024-06-26 1:32PM EDT | 855.00 | 57.39 | 64.55 | 68.25 | 0.00 | - | 1 | 4 | 32.01% |
| LLY240726C00860000 | 2024-06-26 10:36AM EDT | 860.00 | 56.45 | 59.85 | 63.25 | 0.00 | - | 1 | 13 | 30.33% |
| LLY240726C00865000 | 2024-06-28 12:18PM EDT | 865.00 | 55.63 | 55.80 | 58.85 | 0.00 | - | 10 | 19 | 29.47% |
| LLY240726C00870000 | 2024-06-28 2:33PM EDT | 870.00 | 53.93 | 51.75 | 55.95 | 0.00 | - | 4 | 27 | 30.52% |
| LLY240726C00875000 | 2024-07-01 12:04PM EDT | 875.00 | 49.29 | 47.70 | 50.25 | +4.03 | +8.90% | 3 | 6 | 27.79% |
| LLY240726C00880000 | 2024-06-28 2:43PM EDT | 880.00 | 45.00 | 44.05 | 49.95 | 0.00 | - | 2 | 60 | 31.66% |
| LLY240726C00885000 | 2024-06-28 1:05PM EDT | 885.00 | 41.46 | 40.15 | 43.00 | 0.00 | - | 1 | 12 | 27.35% |
| LLY240726C00890000 | 2024-06-28 2:18PM EDT | 890.00 | 40.56 | 36.45 | 40.00 | 0.00 | - | 2 | 30 | 27.63% |
| LLY240726C00895000 | 2024-06-27 2:34PM EDT | 895.00 | 34.84 | 32.95 | 36.50 | +3.49 | +11.13% | 1 | 22 | 27.17% |
| LLY240726C00900000 | 2024-07-01 3:25PM EDT | 900.00 | 31.75 | 29.60 | 31.75 | +1.45 | +4.79% | 36 | 337 | 25.21% |
| LLY240726C00905000 | 2024-07-01 3:46PM EDT | 905.00 | 27.55 | 26.90 | 29.95 | -2.35 | -7.86% | 4 | 40 | 26.31% |
| LLY240726C00910000 | 2024-07-01 2:52PM EDT | 910.00 | 23.68 | 24.10 | 29.25 | +0.08 | +0.34% | 25 | 103 | 28.36% |
| LLY240726C00915000 | 2024-07-01 2:21PM EDT | 915.00 | 22.58 | 21.45 | 25.80 | -0.26 | -1.14% | 48 | 28 | 27.35% |
| LLY240726C00920000 | 2024-07-01 11:10AM EDT | 920.00 | 20.55 | 16.35 | 23.40 | +1.55 | +8.16% | 9 | 20 | 27.28% |
| LLY240726C00925000 | 2024-07-01 3:24PM EDT | 925.00 | 18.27 | 17.30 | 20.40 | -1.43 | -7.26% | 5 | 10 | 26.41% |
| LLY240726C00930000 | 2024-07-01 10:32AM EDT | 930.00 | 16.05 | 14.75 | 16.20 | -1.20 | -6.96% | 2 | 10 | 24.08% |
| LLY240726C00935000 | 2024-06-21 10:49AM EDT | 935.00 | 10.92 | 12.50 | 15.20 | 0.00 | - | 3 | 6 | 24.99% |
| LLY240726C00940000 | 2024-06-28 1:12PM EDT | 940.00 | 12.95 | 11.05 | 13.30 | 0.00 | - | 7 | 9 | 24.76% |
| LLY240726C00945000 | 2024-07-01 3:56PM EDT | 945.00 | 11.20 | 9.90 | 14.75 | +0.20 | +1.82% | 8 | 13 | 28.22% |
| LLY240726C00950000 | 2024-07-01 2:11PM EDT | 950.00 | 8.74 | 8.70 | 9.40 | -1.26 | -12.60% | 17 | 109 | 23.58% |
| LLY240726C00955000 | 2024-06-28 12:45PM EDT | 955.00 | 8.58 | 4.35 | 11.20 | 0.00 | - | 2 | 2 | 27.42% |
| LLY240726C00960000 | 2024-06-28 2:35PM EDT | 960.00 | 8.00 | 5.50 | 7.35 | 0.00 | - | 1 | 14 | 23.95% |
| LLY240726C00965000 | 2024-06-28 2:04PM EDT | 965.00 | 6.80 | 5.45 | 6.25 | +0.09 | +1.34% | 1 | 1 | 23.79% |
| LLY240726C00970000 | 2024-07-01 12:45PM EDT | 970.00 | 5.45 | 4.65 | 5.45 | -0.95 | -14.84% | 3 | 20 | 23.90% |
| LLY240726C00980000 | 2024-07-01 2:56PM EDT | 980.00 | 3.45 | 2.64 | 4.10 | -1.55 | -31.00% | 1 | 5 | 24.09% |
| LLY240726C00990000 | 2024-07-01 1:31PM EDT | 990.00 | 2.90 | 2.13 | 2.98 | -0.35 | -10.77% | 7 | 11 | 24.12% |
| LLY240726C01000000 | 2024-07-01 3:21PM EDT | 1,000.00 | 1.74 | 1.86 | 2.20 | -1.31 | -42.95% | 51 | 136 | 24.32% |
| LLY240726C01020000 | 2024-06-28 2:32PM EDT | 1,020.00 | 2.84 | 0.78 | 2.14 | 0.00 | - | 2 | 33 | 28.08% |
| LLY240726C01040000 | 2024-06-26 11:05AM EDT | 1,040.00 | 1.71 | 0.36 | 4.60 | 0.00 | - | 4 | 5 | 38.31% |
| LLY240726C01060000 | 2024-06-26 3:30PM EDT | 1,060.00 | 0.82 | 0.25 | 4.35 | 0.00 | - | 2 | 2 | 41.70% |
| LLY240726C01080000 | 2024-07-01 3:04PM EDT | 1,080.00 | 0.44 | 0.18 | 0.59 | -0.23 | -34.33% | 57 | 89 | 30.96% |
| LLY240726C01100000 | 2024-06-25 11:02AM EDT | 1,100.00 | 0.57 | 0.21 | 4.00 | 0.00 | - | - | 12 | 48.18% |
Opciones de ventapor26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240726P00550000 | 2024-06-13 9:31AM EDT | 550.00 | 0.66 | 0.00 | 4.35 | 0.00 | - | 1 | 1 | 102.98% |
| LLY240726P00640000 | 2024-06-25 9:31AM EDT | 640.00 | 0.60 | 0.00 | 4.40 | 0.00 | - | - | 1 | 76.01% |
| LLY240726P00650000 | 2024-06-07 12:36PM EDT | 650.00 | 0.30 | 0.00 | 4.40 | 0.00 | - | 6 | 3 | 73.19% |
| LLY240726P00705000 | 2024-06-11 9:35AM EDT | 705.00 | 0.30 | 0.00 | 4.45 | 0.00 | - | - | 1 | 58.36% |
| LLY240726P00720000 | 2024-06-11 2:10PM EDT | 720.00 | 1.04 | 0.10 | 4.00 | 0.00 | - | - | 1 | 53.55% |
| LLY240726P00740000 | 2024-06-10 1:59PM EDT | 740.00 | 1.72 | 0.00 | 4.00 | 0.00 | - | - | 2 | 55.99% |
| LLY240726P00745000 | 2024-06-17 3:45PM EDT | 745.00 | 1.02 | 0.00 | 4.05 | 0.00 | - | 2 | 0 | 54.74% |
| LLY240726P00750000 | 2024-06-25 12:31PM EDT | 750.00 | 0.62 | 0.00 | 4.05 | 0.00 | - | 3 | 5 | 53.33% |
| LLY240726P00755000 | 2024-06-10 9:30AM EDT | 755.00 | 2.94 | 0.00 | 4.05 | 0.00 | - | 1 | 5 | 51.93% |
| LLY240726P00765000 | 2024-07-01 9:32AM EDT | 765.00 | 0.60 | 0.01 | 4.15 | -0.33 | -35.48% | 1 | 5 | 49.43% |
| LLY240726P00770000 | 2024-06-27 9:43AM EDT | 770.00 | 1.34 | 0.01 | 1.08 | 0.00 | - | 2 | 26 | 36.11% |
| LLY240726P00775000 | 2024-06-10 3:23PM EDT | 775.00 | 3.20 | 0.00 | 2.26 | 0.00 | - | 2 | 3 | 40.45% |
| LLY240726P00780000 | 2024-07-01 3:44PM EDT | 780.00 | 0.55 | 0.35 | 1.68 | -0.98 | -64.05% | 3 | 10 | 36.82% |
| LLY240726P00785000 | 2024-07-01 12:13PM EDT | 785.00 | 0.45 | 0.21 | 1.45 | -1.05 | -70.00% | 48 | 30 | 34.58% |
| LLY240726P00790000 | 2024-06-26 2:45PM EDT | 790.00 | 1.01 | 0.23 | 1.10 | 0.00 | - | 1 | 93 | 31.67% |
| LLY240726P00795000 | 2024-07-01 12:01PM EDT | 795.00 | 0.58 | 0.27 | 1.85 | -0.29 | -33.33% | 2 | 15 | 33.88% |
| LLY240726P00800000 | 2024-07-01 1:07PM EDT | 800.00 | 0.70 | 0.31 | 1.22 | -0.50 | -41.67% | 7 | 55 | 29.99% |
| LLY240726P00805000 | 2024-07-01 1:46PM EDT | 805.00 | 0.76 | 0.35 | 1.65 | -0.86 | -53.09% | 68 | 11 | 30.68% |
| LLY240726P00810000 | 2024-07-01 3:47PM EDT | 810.00 | 0.93 | 0.40 | 1.19 | -0.92 | -49.73% | 1 | 124 | 27.56% |
| LLY240726P00815000 | 2024-07-01 10:59AM EDT | 815.00 | 1.13 | 0.53 | 1.85 | -0.96 | -45.93% | 40 | 52 | 29.00% |
| LLY240726P00820000 | 2024-07-01 10:06AM EDT | 820.00 | 1.55 | 1.00 | 2.82 | -1.32 | -45.99% | 1 | 44 | 30.73% |
| LLY240726P00825000 | 2024-07-01 3:39PM EDT | 825.00 | 1.57 | 1.00 | 1.48 | -0.32 | -16.93% | 70 | 68 | 25.26% |
| LLY240726P00830000 | 2024-07-01 3:44PM EDT | 830.00 | 1.73 | 1.02 | 2.82 | -0.27 | -13.50% | 6 | 19 | 28.11% |
| LLY240726P00835000 | 2024-07-01 12:10PM EDT | 835.00 | 1.80 | 1.13 | 2.49 | -0.55 | -23.40% | 6 | 38 | 25.94% |
| LLY240726P00840000 | 2024-07-01 11:50AM EDT | 840.00 | 2.47 | 1.41 | 2.33 | -0.36 | -12.72% | 9 | 52 | 24.23% |
| LLY240726P00845000 | 2024-07-01 3:31PM EDT | 845.00 | 2.50 | 1.49 | 4.55 | -1.05 | -29.58% | 13 | 28 | 27.85% |
| LLY240726P00850000 | 2024-07-01 3:19PM EDT | 850.00 | 2.78 | 2.34 | 3.00 | -0.97 | -25.87% | 13 | 51 | 23.23% |
| LLY240726P00855000 | 2024-07-01 1:31PM EDT | 855.00 | 3.45 | 2.42 | 3.65 | -1.40 | -28.87% | 58 | 50 | 23.22% |
| LLY240726P00860000 | 2024-07-01 3:47PM EDT | 860.00 | 4.18 | 3.55 | 4.15 | -1.42 | -25.36% | 654 | 51 | 22.74% |
| LLY240726P00865000 | 2024-07-01 2:32PM EDT | 865.00 | 5.25 | 4.20 | 4.95 | -0.65 | -11.02% | 11 | 47 | 22.65% |
| LLY240726P00870000 | 2024-07-01 2:52PM EDT | 870.00 | 6.25 | 4.95 | 5.75 | -0.52 | -7.68% | 666 | 48 | 22.38% |
| LLY240726P00875000 | 2024-07-01 2:25PM EDT | 875.00 | 7.20 | 5.90 | 6.70 | -1.43 | -16.57% | 5 | 32 | 22.16% |
| LLY240726P00880000 | 2024-07-01 3:03PM EDT | 880.00 | 8.40 | 6.90 | 7.75 | -0.53 | -5.94% | 11 | 57 | 21.91% |
| LLY240726P00885000 | 2024-07-01 3:57PM EDT | 885.00 | 8.20 | 8.10 | 12.45 | -2.10 | -20.39% | 63 | 40 | 25.96% |
| LLY240726P00890000 | 2024-07-01 3:08PM EDT | 890.00 | 10.50 | 8.50 | 11.10 | -2.71 | -20.51% | 19 | 32 | 22.39% |
| LLY240726P00895000 | 2024-07-01 1:45PM EDT | 895.00 | 12.50 | 11.05 | 12.10 | -0.73 | -5.52% | 28 | 11 | 21.53% |
| LLY240726P00900000 | 2024-07-01 2:03PM EDT | 900.00 | 14.18 | 12.80 | 14.15 | -2.87 | -16.83% | 25 | 22 | 21.69% |
| LLY240726P00905000 | 2024-06-28 12:49PM EDT | 905.00 | 18.80 | 14.80 | 16.40 | 0.00 | - | 3 | 37 | 21.85% |
| LLY240726P00910000 | 2024-07-01 11:53AM EDT | 910.00 | 18.90 | 16.80 | 18.25 | -3.02 | -13.78% | 2 | 5 | 21.38% |
| LLY240726P00915000 | 2024-06-28 11:14AM EDT | 915.00 | 22.21 | 19.15 | 21.10 | 0.00 | - | 4 | 4 | 21.77% |
| LLY240726P00920000 | 2024-07-01 9:39AM EDT | 920.00 | 24.25 | 21.70 | 23.10 | -0.51 | -2.06% | 4 | 9 | 21.06% |
| LLY240726P00925000 | 2024-06-28 2:50PM EDT | 925.00 | 28.60 | 24.30 | 27.80 | 0.00 | - | 4 | 4 | 23.00% |
| LLY240726P00930000 | 2024-07-01 10:28AM EDT | 930.00 | 30.37 | 27.25 | 29.45 | -8.83 | -22.53% | 24 | 7 | 21.51% |
| LLY240726P00945000 | 2024-07-01 9:32AM EDT | 945.00 | 39.18 | 37.25 | 41.80 | -3.31 | -7.79% | 2 | 3 | 24.08% |
| LLY240726P00960000 | 2024-06-07 9:47AM EDT | 960.00 | 114.00 | 48.50 | 50.70 | 0.00 | - | 1 | 1 | 20.65% |
| LLY240726P01000000 | 2024-06-27 2:59PM EDT | 1,000.00 | 95.00 | 81.70 | 90.60 | 0.00 | - | - | 1 | 30.42% |
© 2024 Yahoo. Todos los derechos reservados.