Eli Lilly and Company (LLY)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240816C00500000 | 2024-04-18 11:54AM EDT | 500.00 | 259.50 | 238.00 | 246.00 | 0.00 | - | - | 5 | 53.93% |
| LLY240816C00580000 | 2024-03-12 9:46AM EDT | 580.00 | 183.75 | 190.80 | 192.90 | 0.00 | - | - | 1 | 66.99% |
| LLY240816C00600000 | 2024-03-14 3:27PM EDT | 600.00 | 180.50 | 168.30 | 172.10 | 0.00 | - | 5 | 5 | 60.03% |
| LLY240816C00620000 | 2024-03-28 11:57AM EDT | 620.00 | 187.49 | 132.10 | 136.35 | 0.00 | - | 5 | 5 | 43.17% |
| LLY240816C00630000 | 2024-04-18 11:54AM EDT | 630.00 | 142.00 | 123.30 | 127.80 | 0.00 | - | 1 | 11 | 41.96% |
| LLY240816C00650000 | 2024-04-17 11:56AM EDT | 650.00 | 126.88 | 109.60 | 112.85 | 0.00 | - | - | 2 | 40.95% |
| LLY240816C00680000 | 2024-04-23 10:28AM EDT | 680.00 | 94.45 | 88.20 | 91.45 | 0.00 | - | 2 | 4 | 39.14% |
| LLY240816C00690000 | 2024-04-19 3:27PM EDT | 690.00 | 80.80 | 81.50 | 84.65 | 0.00 | - | 1 | 2 | 38.49% |
| LLY240816C00700000 | 2024-04-25 3:47PM EDT | 700.00 | 70.00 | 75.75 | 77.75 | -1.65 | -2.30% | 1 | 177 | 37.63% |
| LLY240816C00710000 | 2024-04-15 10:23AM EDT | 710.00 | 93.75 | 70.05 | 73.15 | 0.00 | - | 1 | 1 | 38.10% |
| LLY240816C00720000 | 2024-04-26 10:01AM EDT | 720.00 | 63.10 | 63.20 | 66.05 | +3.90 | +6.59% | 1 | 7 | 36.82% |
| LLY240816C00730000 | 2024-04-26 1:41PM EDT | 730.00 | 61.55 | 59.25 | 60.65 | +7.85 | +14.62% | 4 | 25 | 36.46% |
| LLY240816C00740000 | 2024-04-26 12:39PM EDT | 740.00 | 56.40 | 54.20 | 55.40 | +6.20 | +12.35% | 4 | 31 | 36.04% |
| LLY240816C00750000 | 2024-04-26 2:18PM EDT | 750.00 | 51.00 | 49.50 | 50.80 | +5.80 | +12.83% | 4 | 75 | 35.85% |
| LLY240816C00760000 | 2024-04-26 9:51AM EDT | 760.00 | 43.00 | 44.95 | 46.35 | +2.75 | +6.83% | 1 | 63 | 35.59% |
| LLY240816C00770000 | 2024-04-26 9:30AM EDT | 770.00 | 41.90 | 38.40 | 42.25 | +5.10 | +13.86% | 3 | 186 | 35.39% |
| LLY240816C00780000 | 2024-04-25 2:32PM EDT | 780.00 | 33.30 | 35.40 | 39.70 | 0.00 | - | 4 | 85 | 36.01% |
| LLY240816C00790000 | 2024-04-25 3:46PM EDT | 790.00 | 29.45 | 31.15 | 34.95 | 0.00 | - | 3 | 84 | 35.08% |
| LLY240816C00800000 | 2024-04-26 11:33AM EDT | 800.00 | 31.30 | 27.60 | 32.45 | +1.87 | +6.35% | 6 | 181 | 35.43% |
| LLY240816C00810000 | 2024-04-26 2:11PM EDT | 810.00 | 28.51 | 25.95 | 28.65 | +5.56 | +24.23% | 3 | 73 | 34.79% |
| LLY240816C00820000 | 2024-04-26 3:24PM EDT | 820.00 | 25.09 | 23.15 | 26.95 | +0.69 | +2.83% | 2 | 31 | 35.41% |
| LLY240816C00830000 | 2024-04-26 12:39PM EDT | 830.00 | 23.25 | 20.90 | 24.30 | +0.76 | +3.38% | 1 | 71 | 35.25% |
| LLY240816C00840000 | 2024-04-19 2:02PM EDT | 840.00 | 21.25 | 19.80 | 21.75 | 0.00 | - | 4 | 22 | 35.02% |
| LLY240816C00850000 | 2024-04-26 12:39PM EDT | 850.00 | 18.75 | 17.75 | 18.60 | +0.80 | +4.46% | 1 | 305 | 34.17% |
| LLY240816C00860000 | 2024-04-25 1:45PM EDT | 860.00 | 13.95 | 15.85 | 17.70 | 0.00 | - | 3 | 15 | 34.92% |
| LLY240816C00870000 | 2024-04-08 10:57AM EDT | 870.00 | 32.15 | 14.15 | 14.95 | 0.00 | - | 4 | 5 | 34.04% |
| LLY240816C00880000 | 2024-04-24 2:49PM EDT | 880.00 | 12.60 | 12.65 | 14.80 | 0.00 | - | 2 | 9 | 35.25% |
| LLY240816C00890000 | 2024-04-23 3:39PM EDT | 890.00 | 12.98 | 11.40 | 12.00 | 0.00 | - | 21 | 33 | 33.99% |
| LLY240816C00900000 | 2024-04-24 2:49PM EDT | 900.00 | 8.55 | 10.15 | 10.75 | -1.50 | -14.93% | 5 | 83 | 33.99% |
| LLY240816C00910000 | 2024-04-12 9:39AM EDT | 910.00 | 16.05 | 9.05 | 9.55 | 0.00 | - | 2 | 4 | 33.91% |
| LLY240816C00920000 | 2024-04-24 2:49PM EDT | 920.00 | 8.00 | 8.05 | 8.60 | 0.00 | - | 2 | 4 | 33.99% |
| LLY240816C00930000 | 2024-03-20 2:50PM EDT | 930.00 | 18.00 | 7.25 | 8.45 | 0.00 | - | - | 1 | 34.92% |
| LLY240816C00940000 | 2024-04-25 9:42AM EDT | 940.00 | 5.40 | 6.40 | 6.85 | 0.00 | - | 1 | 4 | 34.00% |
| LLY240816C00950000 | 2024-04-23 11:21AM EDT | 950.00 | 6.69 | 5.70 | 6.25 | 0.00 | - | 2 | 398 | 34.21% |
| LLY240816C00960000 | 2024-04-19 1:15PM EDT | 960.00 | 5.88 | 5.15 | 5.65 | 0.00 | - | 100 | 49 | 34.34% |
| LLY240816C00970000 | 2024-04-24 10:57AM EDT | 970.00 | 4.35 | 4.50 | 5.30 | 0.00 | - | 1 | 3 | 34.76% |
| LLY240816C00980000 | 2024-04-26 3:43PM EDT | 980.00 | 4.39 | 4.10 | 4.70 | -8.51 | -65.97% | 1 | 2 | 34.73% |
| LLY240816C01000000 | 2024-04-24 10:47AM EDT | 1,000.00 | 3.10 | 3.25 | 3.90 | 0.00 | - | 1 | 111 | 35.07% |
| LLY240816C01020000 | 2024-04-12 2:54PM EDT | 1,020.00 | 2.98 | 2.58 | 3.10 | -2.27 | -43.24% | 1 | 13 | 35.11% |
| LLY240816C01040000 | 2024-04-22 10:17AM EDT | 1,040.00 | 2.50 | 1.66 | 3.65 | 0.00 | - | 9 | 14 | 37.89% |
| LLY240816C01060000 | 2024-04-24 2:45PM EDT | 1,060.00 | 1.58 | 1.41 | 3.50 | 0.00 | - | 1 | 3 | 39.15% |
| LLY240816C01100000 | 2024-04-16 2:41PM EDT | 1,100.00 | 2.73 | 0.92 | 3.20 | 0.00 | - | 1 | 2 | 41.45% |
| LLY240816C01120000 | 2024-03-22 11:07AM EDT | 1,120.00 | 3.87 | 0.54 | 2.13 | 0.00 | - | 1 | 2 | 39.93% |
| LLY240816C01140000 | 2024-04-26 12:44PM EDT | 1,140.00 | 1.00 | 0.85 | 2.45 | -1.91 | -65.64% | 20 | 2 | 42.24% |
| LLY240816C01160000 | 2024-04-22 12:02PM EDT | 1,160.00 | 0.90 | 0.39 | 1.23 | 0.00 | - | 2 | 3 | 39.10% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240816P00380000 | 2024-04-26 9:50AM EDT | 380.00 | 0.31 | 0.16 | 1.37 | +0.08 | +34.78% | 3 | 34 | 53.98% |
| LLY240816P00390000 | 2024-04-19 2:58PM EDT | 390.00 | 0.35 | 0.19 | 1.40 | 0.00 | - | 10 | 6 | 52.32% |
| LLY240816P00400000 | 2024-04-26 9:30AM EDT | 400.00 | 0.34 | 0.22 | 0.89 | -0.06 | -15.00% | 1 | 20 | 51.22% |
| LLY240816P00410000 | 2024-03-28 1:39PM EDT | 410.00 | 0.55 | 0.26 | 1.51 | 0.00 | - | 3 | 6 | 53.50% |
| LLY240816P00450000 | 2024-04-12 10:45AM EDT | 450.00 | 0.92 | 0.49 | 1.75 | 0.00 | - | 4 | 4 | 47.02% |
| LLY240816P00460000 | 2024-04-23 9:56AM EDT | 460.00 | 1.10 | 0.58 | 3.75 | 0.00 | - | 1 | 7 | 52.20% |
| LLY240816P00500000 | 2024-04-09 9:45AM EDT | 500.00 | 1.76 | 1.04 | 5.10 | 0.00 | - | 2 | 23 | 47.46% |
| LLY240816P00520000 | 2024-04-25 1:36PM EDT | 520.00 | 2.82 | 2.00 | 5.90 | 0.00 | - | 10 | 24 | 45.07% |
| LLY240816P00540000 | 2024-04-19 1:52PM EDT | 540.00 | 4.11 | 3.90 | 4.50 | 0.00 | - | 1 | 17 | 38.45% |
| LLY240816P00550000 | 2024-04-23 1:20PM EDT | 550.00 | 3.80 | 4.30 | 5.25 | 0.00 | - | 2 | 14 | 38.02% |
| LLY240816P00560000 | 2024-04-23 11:00AM EDT | 560.00 | 4.43 | 5.15 | 5.90 | 0.00 | - | 2 | 5 | 37.26% |
| LLY240816P00570000 | 2024-04-24 2:01PM EDT | 570.00 | 6.09 | 6.00 | 6.55 | +0.79 | +14.91% | 4 | 8 | 36.39% |
| LLY240816P00580000 | 2024-04-25 10:13AM EDT | 580.00 | 7.65 | 6.70 | 7.50 | 0.00 | - | 19 | 19 | 35.84% |
| LLY240816P00590000 | 2024-04-23 10:55AM EDT | 590.00 | 6.95 | 6.95 | 8.70 | 0.00 | - | 9 | 21 | 35.47% |
| LLY240816P00600000 | 2024-04-26 12:26PM EDT | 600.00 | 9.38 | 8.25 | 9.90 | -0.67 | -6.67% | 1 | 18 | 34.93% |
| LLY240816P00610000 | 2024-03-12 10:00AM EDT | 610.00 | 13.25 | 9.40 | 10.40 | 0.00 | - | 10 | 10 | 33.46% |
| LLY240816P00620000 | 2024-04-09 12:33PM EDT | 620.00 | 11.20 | 12.10 | 12.90 | 0.00 | - | 1 | 9 | 34.01% |
| LLY240816P00630000 | 2024-04-25 11:32AM EDT | 630.00 | 15.60 | 13.80 | 14.85 | 0.00 | - | 1 | 98 | 33.73% |
| LLY240816P00640000 | 2024-04-25 3:53PM EDT | 640.00 | 17.99 | 15.95 | 16.85 | 0.00 | - | 2 | 26 | 33.31% |
| LLY240816P00650000 | 2024-04-23 2:16PM EDT | 650.00 | 15.50 | 17.35 | 20.00 | 0.00 | - | 5 | 9 | 33.65% |
| LLY240816P00660000 | 2024-04-26 12:31PM EDT | 660.00 | 21.10 | 20.75 | 22.50 | -1.01 | -4.57% | 3 | 139 | 33.24% |
| LLY240816P00670000 | 2024-04-26 12:32PM EDT | 670.00 | 23.75 | 23.30 | 25.75 | +2.75 | +13.10% | 1 | 39 | 33.21% |
| LLY240816P00680000 | 2024-04-26 10:20AM EDT | 680.00 | 26.50 | 26.50 | 28.80 | +1.05 | +4.13% | 1 | 104 | 32.83% |
| LLY240816P00690000 | 2024-04-25 2:26PM EDT | 690.00 | 29.90 | 28.70 | 30.75 | -1.90 | -5.97% | 40 | 75 | 31.52% |
| LLY240816P00700000 | 2024-04-26 2:13PM EDT | 700.00 | 33.44 | 32.25 | 35.70 | -2.16 | -6.07% | 215 | 1,337 | 32.06% |
| LLY240816P00710000 | 2024-04-26 2:13PM EDT | 710.00 | 37.26 | 36.40 | 38.45 | +0.76 | +2.08% | 4 | 59 | 30.97% |
| LLY240816P00720000 | 2024-04-26 1:37PM EDT | 720.00 | 41.10 | 41.65 | 44.05 | -4.55 | -9.97% | 4 | 92 | 31.50% |
| LLY240816P00730000 | 2024-04-26 10:50AM EDT | 730.00 | 46.70 | 46.35 | 47.40 | -3.00 | -6.04% | 1 | 85 | 30.43% |
| LLY240816P00740000 | 2024-04-26 3:43PM EDT | 740.00 | 51.30 | 51.15 | 52.40 | -3.78 | -6.86% | 23 | 66 | 30.19% |
| LLY240816P00750000 | 2024-04-26 3:06PM EDT | 750.00 | 57.25 | 56.35 | 57.55 | -3.95 | -6.45% | 5 | 130 | 29.85% |
| LLY240816P00760000 | 2024-04-26 2:16PM EDT | 760.00 | 61.30 | 61.85 | 63.30 | +11.30 | +22.60% | 7 | 51 | 29.69% |
| LLY240816P00770000 | 2024-04-22 11:30AM EDT | 770.00 | 71.50 | 66.35 | 70.80 | 0.00 | - | 1 | 55 | 30.43% |
| LLY240816P00780000 | 2024-04-22 9:56AM EDT | 780.00 | 75.00 | 73.85 | 75.70 | 0.00 | - | 2 | 38 | 29.34% |
| LLY240816P00790000 | 2024-04-26 11:37AM EDT | 790.00 | 79.40 | 78.80 | 83.50 | +3.95 | +5.24% | 1 | 39 | 29.93% |
| LLY240816P00800000 | 2024-04-22 11:49AM EDT | 800.00 | 91.20 | 86.95 | 89.50 | 0.00 | - | 1 | 9 | 29.15% |
| LLY240816P00810000 | 2024-04-25 9:33AM EDT | 810.00 | 103.00 | 93.65 | 96.35 | 0.00 | - | 10 | 132 | 28.73% |
| LLY240816P00820000 | 2024-04-05 10:16AM EDT | 820.00 | 79.05 | 101.05 | 104.10 | 0.00 | - | 2 | 3 | 28.76% |
| LLY240816P00830000 | 2024-04-04 3:57PM EDT | 830.00 | 89.45 | 108.60 | 112.85 | 0.00 | - | 2 | 3 | 29.40% |
| LLY240816P00850000 | 2024-04-10 9:34AM EDT | 850.00 | 112.50 | 124.70 | 127.70 | 0.00 | - | 2 | 2 | 28.04% |
© 2024 Yahoo. Todos los derechos reservados.