U.S. markets closed
F S&P 500
5,521.75 -12.00 (-0.22%) F Dow Jones
39,456.00 -55.00 (-0.14%) F Nasdaq
19,974.50 -77.50 (-0.39%) E-mini Russell 2000 Index Futur
2,044.40 -4.00 (-0.20%) Petróleo
83.59 +0.21 (+0.25%) Oro
2,341.50 +2.60 (+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 comprapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240802C00700000 | 2024-06-26 10:14AM EDT | 700.00 | 210.45 | 214.55 | 221.35 | 0.00 | - | 1 | 26 | 58.14% |
| LLY240802C00710000 | 2024-06-25 2:31PM EDT | 710.00 | 198.59 | 203.75 | 212.75 | 0.00 | - | 1 | 0 | 56.63% |
| LLY240802C00760000 | 2024-06-17 9:56AM EDT | 760.00 | 128.33 | 154.20 | 163.00 | 0.00 | - | - | 1 | 54.93% |
| LLY240802C00780000 | 2024-06-25 3:54PM EDT | 780.00 | 129.33 | 134.55 | 143.55 | 0.00 | - | - | 1 | 50.28% |
| LLY240802C00800000 | 2024-06-25 10:11AM EDT | 800.00 | 107.50 | 116.00 | 122.70 | 0.00 | - | 2 | 4 | 43.15% |
| LLY240802C00810000 | 2024-06-24 10:49AM EDT | 810.00 | 90.13 | 105.30 | 112.95 | 0.00 | - | - | 1 | 40.76% |
| LLY240802C00820000 | 2024-06-17 9:56AM EDT | 820.00 | 74.03 | 96.75 | 102.75 | 0.00 | - | 1 | 2 | 37.63% |
| LLY240802C00825000 | 2024-06-28 12:06PM EDT | 825.00 | 95.94 | 92.05 | 100.00 | 0.00 | - | 1 | 1 | 39.56% |
| LLY240802C00830000 | 2024-06-24 12:40PM EDT | 830.00 | 83.06 | 87.10 | 94.80 | 0.00 | - | 1 | 1 | 37.80% |
| LLY240802C00840000 | 2024-06-24 1:06PM EDT | 840.00 | 71.00 | 78.00 | 84.45 | 0.00 | - | - | 0 | 34.35% |
| LLY240802C00850000 | 2024-06-28 2:43PM EDT | 850.00 | 68.64 | 68.55 | 75.05 | -3.45 | -4.79% | 1 | 2 | 32.14% |
| LLY240802C00855000 | 2024-06-25 3:53PM EDT | 855.00 | 62.23 | 66.10 | 71.20 | 0.00 | - | - | 1 | 32.04% |
| LLY240802C00865000 | 2024-06-25 12:27PM EDT | 865.00 | 54.20 | 58.75 | 62.55 | 0.00 | - | 10 | 17 | 30.45% |
| LLY240802C00870000 | 2024-07-01 1:41PM EDT | 870.00 | 56.85 | 54.75 | 57.85 | -0.57 | -0.99% | 6 | 1 | 29.14% |
| LLY240802C00875000 | 2024-06-27 11:45AM EDT | 875.00 | 45.54 | 50.70 | 54.50 | 0.00 | - | 1 | 10 | 29.25% |
| LLY240802C00880000 | 2024-06-28 3:05PM EDT | 880.00 | 47.50 | 44.10 | 50.20 | 0.00 | - | 2 | 23 | 28.24% |
| LLY240802C00885000 | 2024-07-01 9:43AM EDT | 885.00 | 44.60 | 42.65 | 46.55 | -1.65 | -3.57% | 3 | 31 | 27.83% |
| LLY240802C00890000 | 2024-07-01 1:41PM EDT | 890.00 | 41.85 | 39.30 | 42.70 | +0.67 | +1.63% | 6 | 20 | 27.12% |
| LLY240802C00895000 | 2024-07-01 10:39AM EDT | 895.00 | 37.75 | 36.35 | 39.40 | +1.25 | +3.42% | 3 | 15 | 26.84% |
| LLY240802C00900000 | 2024-07-01 11:27AM EDT | 900.00 | 36.96 | 33.15 | 36.15 | +0.45 | +1.23% | 3 | 34 | 26.49% |
| LLY240802C00905000 | 2024-07-01 2:55PM EDT | 905.00 | 30.11 | 30.25 | 33.20 | -3.38 | -10.09% | 18 | 48 | 26.31% |
| LLY240802C00910000 | 2024-07-01 3:59PM EDT | 910.00 | 29.00 | 28.15 | 30.00 | +0.78 | +2.76% | 11 | 216 | 25.77% |
| LLY240802C00915000 | 2024-07-01 1:51PM EDT | 915.00 | 24.75 | 25.70 | 28.50 | -0.97 | -3.77% | 21 | 35 | 26.67% |
| LLY240802C00920000 | 2024-07-01 3:49PM EDT | 920.00 | 23.86 | 22.20 | 24.65 | -2.00 | -7.73% | 11 | 23 | 25.27% |
| LLY240802C00925000 | 2024-07-01 9:31AM EDT | 925.00 | 22.50 | 20.15 | 22.40 | +1.00 | +4.65% | 13 | 169 | 25.21% |
| LLY240802C00930000 | 2024-07-01 11:00AM EDT | 930.00 | 20.57 | 18.10 | 21.15 | +2.07 | +11.19% | 16 | 11 | 25.97% |
| LLY240802C00935000 | 2024-06-26 11:37AM EDT | 935.00 | 16.40 | 15.50 | 21.45 | 0.00 | - | - | 165 | 28.08% |
| LLY240802C00940000 | 2024-07-01 3:45PM EDT | 940.00 | 15.10 | 14.35 | 16.25 | -2.46 | -14.01% | 6 | 155 | 24.81% |
| LLY240802C00945000 | 2024-06-27 1:02PM EDT | 945.00 | 13.28 | 12.55 | 15.50 | 0.00 | - | 16 | 18 | 25.69% |
| LLY240802C00950000 | 2024-07-01 1:28PM EDT | 950.00 | 12.75 | 11.15 | 13.05 | -0.70 | -5.20% | 1 | 27 | 24.74% |
| LLY240802C00955000 | 2024-07-01 2:08PM EDT | 955.00 | 10.55 | 10.40 | 11.40 | -0.95 | -8.26% | 2 | 12 | 24.45% |
| LLY240802C00960000 | 2024-07-01 2:01PM EDT | 960.00 | 9.57 | 8.40 | 10.70 | -1.27 | -11.72% | 4 | 8 | 25.07% |
| LLY240802C00965000 | 2024-06-28 10:24AM EDT | 965.00 | 9.60 | 6.80 | 9.70 | 0.00 | - | 2 | 2 | 25.27% |
| LLY240802C00980000 | 2024-07-01 3:38PM EDT | 980.00 | 5.64 | 2.28 | 6.25 | -1.16 | -17.06% | 7 | 26 | 24.54% |
| LLY240802C00990000 | 2024-06-28 9:43AM EDT | 990.00 | 5.45 | 2.57 | 6.30 | 0.00 | - | 1 | 14 | 26.84% |
| LLY240802C01000000 | 2024-07-01 3:10PM EDT | 1,000.00 | 3.70 | 2.98 | 3.95 | +0.10 | +2.78% | 20 | 307 | 25.10% |
| LLY240802C01020000 | 2024-07-01 11:02AM EDT | 1,020.00 | 2.35 | 1.06 | 3.40 | +0.08 | +3.52% | 281 | 168 | 27.78% |
| LLY240802C01040000 | 2024-07-01 11:47AM EDT | 1,040.00 | 1.30 | 0.94 | 4.80 | -0.71 | -35.32% | 16 | 53 | 34.25% |
| LLY240802C01060000 | 2024-06-27 10:34AM EDT | 1,060.00 | 1.17 | 0.37 | 4.75 | 0.00 | - | - | 492 | 37.70% |
| LLY240802C01080000 | 2024-07-01 11:04AM EDT | 1,080.00 | 0.65 | 0.26 | 4.50 | -0.23 | -26.14% | 3 | 31 | 40.55% |
| LLY240802C01100000 | 2024-06-28 10:13AM EDT | 1,100.00 | 1.00 | 0.20 | 4.35 | 0.00 | - | 1 | 11 | 43.43% |
| LLY240802C01120000 | 2024-06-26 3:37PM EDT | 1,120.00 | 0.32 | 0.00 | 4.65 | 0.00 | - | - | 1 | 47.28% |
Opciones de ventapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240802P00670000 | 2024-06-25 9:31AM EDT | 670.00 | 0.56 | 0.00 | 4.45 | 0.00 | - | - | 1 | 59.92% |
| LLY240802P00700000 | 2024-06-25 9:31AM EDT | 700.00 | 0.60 | 0.00 | 4.50 | 0.00 | - | - | 1 | 52.88% |
| LLY240802P00725000 | 2024-06-28 2:11PM EDT | 725.00 | 0.01 | 0.00 | 4.55 | 0.00 | - | 3 | 4 | 54.89% |
| LLY240802P00750000 | 2024-07-01 9:31AM EDT | 750.00 | 0.64 | 0.11 | 4.20 | -0.26 | -28.89% | 6 | 4 | 47.56% |
| LLY240802P00755000 | 2024-06-25 11:46AM EDT | 755.00 | 0.75 | 0.13 | 4.25 | 0.00 | - | 12 | 1 | 46.44% |
| LLY240802P00770000 | 2024-06-25 3:09PM EDT | 770.00 | 1.06 | 0.20 | 4.35 | 0.00 | - | - | 1 | 42.96% |
| LLY240802P00775000 | 2024-06-27 11:37AM EDT | 775.00 | 0.79 | 0.23 | 4.40 | 0.00 | - | 2 | 4 | 41.84% |
| LLY240802P00780000 | 2024-07-01 11:25AM EDT | 780.00 | 1.23 | 0.45 | 2.85 | -0.16 | -11.51% | 2 | 7 | 36.48% |
| LLY240802P00785000 | 2024-06-27 11:14AM EDT | 785.00 | 1.35 | 0.31 | 4.55 | 0.00 | - | 14 | 25 | 39.70% |
| LLY240802P00790000 | 2024-07-01 11:31AM EDT | 790.00 | 0.90 | 0.36 | 4.70 | -0.99 | -52.38% | 28 | 146 | 38.79% |
| LLY240802P00795000 | 2024-06-26 9:41AM EDT | 795.00 | 2.04 | 0.41 | 4.75 | 0.00 | - | 6 | 9 | 37.64% |
| LLY240802P00800000 | 2024-06-28 1:06PM EDT | 800.00 | 1.41 | 0.69 | 4.85 | 0.00 | - | 2 | 45 | 36.60% |
| LLY240802P00805000 | 2024-07-01 11:47AM EDT | 805.00 | 1.50 | 0.55 | 2.20 | -0.16 | -9.64% | 2 | 40 | 28.88% |
| LLY240802P00810000 | 2024-06-28 10:47AM EDT | 810.00 | 1.80 | 0.64 | 1.80 | +0.01 | +0.56% | 1 | 18 | 26.55% |
| LLY240802P00815000 | 2024-06-28 10:35AM EDT | 815.00 | 2.02 | 1.05 | 2.98 | 0.00 | - | 54 | 100 | 28.72% |
| LLY240802P00820000 | 2024-07-01 11:18AM EDT | 820.00 | 1.39 | 1.17 | 2.56 | -1.19 | -46.12% | 3 | 87 | 26.51% |
| LLY240802P00825000 | 2024-07-01 12:58PM EDT | 825.00 | 1.99 | 1.47 | 2.91 | -2.07 | -50.99% | 6 | 5 | 26.22% |
| LLY240802P00830000 | 2024-07-01 1:48PM EDT | 830.00 | 2.05 | 1.54 | 3.00 | -1.06 | -34.08% | 11 | 105 | 25.26% |
| LLY240802P00835000 | 2024-07-01 1:10PM EDT | 835.00 | 2.86 | 2.45 | 4.75 | -0.67 | -18.98% | 9 | 15 | 27.53% |
| LLY240802P00840000 | 2024-06-28 12:21PM EDT | 840.00 | 3.23 | 1.95 | 7.30 | -1.22 | -27.42% | 5 | 184 | 30.37% |
| LLY240802P00845000 | 2024-07-01 3:56PM EDT | 845.00 | 2.93 | 3.25 | 3.85 | -1.97 | -40.20% | 15 | 42 | 23.37% |
| LLY240802P00850000 | 2024-07-01 3:10PM EDT | 850.00 | 4.35 | 2.60 | 4.50 | -0.75 | -14.71% | 14 | 80 | 23.25% |
| LLY240802P00855000 | 2024-07-01 2:46PM EDT | 855.00 | 5.10 | 4.40 | 5.15 | -1.46 | -22.26% | 8 | 80 | 23.00% |
| LLY240802P00860000 | 2024-07-01 2:01PM EDT | 860.00 | 6.02 | 3.50 | 6.20 | -0.91 | -13.13% | 4 | 39 | 23.20% |
| LLY240802P00865000 | 2024-06-28 11:26AM EDT | 865.00 | 8.06 | 5.00 | 8.35 | -0.04 | -0.49% | 1 | 29 | 24.64% |
| LLY240802P00870000 | 2024-07-01 3:10PM EDT | 870.00 | 7.20 | 6.75 | 7.85 | -1.90 | -20.88% | 5 | 151 | 22.52% |
| LLY240802P00875000 | 2024-07-01 11:17AM EDT | 875.00 | 8.80 | 8.00 | 8.90 | -2.45 | -21.78% | 1 | 48 | 22.27% |
| LLY240802P00880000 | 2024-07-01 3:31PM EDT | 880.00 | 9.90 | 9.05 | 11.80 | -3.10 | -23.85% | 34 | 74 | 23.95% |
| LLY240802P00885000 | 2024-07-01 3:39PM EDT | 885.00 | 11.42 | 10.40 | 11.40 | -2.43 | -17.55% | 2 | 13 | 21.83% |
| LLY240802P00890000 | 2024-07-01 3:15PM EDT | 890.00 | 12.58 | 11.90 | 16.55 | -0.59 | -4.48% | 7 | 5 | 25.35% |
| LLY240802P00895000 | 2024-07-01 1:50PM EDT | 895.00 | 14.70 | 13.55 | 17.15 | -2.85 | -16.24% | 11 | 4 | 24.04% |
| LLY240802P00900000 | 2024-07-01 11:00AM EDT | 900.00 | 16.19 | 14.90 | 19.10 | -0.77 | -4.54% | 5 | 15 | 23.94% |
| LLY240802P00905000 | 2024-07-01 11:23AM EDT | 905.00 | 18.23 | 17.25 | 20.50 | -3.77 | -17.14% | 2 | 21 | 23.18% |
| LLY240802P00910000 | 2024-07-01 10:03AM EDT | 910.00 | 23.60 | 19.40 | 23.30 | +0.10 | +0.43% | 1 | 20 | 23.60% |
| LLY240802P00915000 | 2024-07-01 10:45AM EDT | 915.00 | 24.75 | 21.80 | 24.45 | -1.80 | -6.78% | 6 | 7 | 22.34% |
| LLY240802P00920000 | 2024-07-01 11:19AM EDT | 920.00 | 25.10 | 24.30 | 25.70 | -3.53 | -12.33% | 6 | 4 | 21.03% |
| LLY240802P00970000 | 2024-06-17 10:05AM EDT | 970.00 | 90.00 | 56.90 | 61.30 | 0.00 | - | - | 1 | 21.44% |
| LLY240802P01000000 | 2024-06-28 3:38PM EDT | 1,000.00 | 91.00 | 82.00 | 89.65 | 0.00 | - | 1 | 3 | 25.24% |
© 2024 Yahoo. Todos los derechos reservados.