U.S. markets open in 8 hours 17 minutes

Eli Lilly and Company (LLY)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
746.74-4.03 (-0.54%)
Al cierre: 04:00PM EDT
746.75 +0.01 (+0.00%)
Fuera de horario: 07:58PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LLY240920C003000002024-01-09 3:51PM EDT300.00336.35437.60445.250.00--10.00%
LLY240920C003100002024-01-08 4:03PM EDT310.00324.42418.70425.550.00-110.00%
LLY240920C003200002024-02-01 3:22PM EDT320.00344.72467.95473.850.00--1144.80%
LLY240920C003400002024-02-21 1:36PM EDT340.00408.46433.40442.350.00-20119.52%
LLY240920C003500002024-01-16 3:23PM EDT350.00298.10413.00420.400.00-40100.11%
LLY240920C003700002024-02-13 3:32PM EDT370.00379.10396.00404.000.00-2398.69%
LLY240920C003800002024-02-05 2:25PM EDT380.00331.07408.00414.950.00-22121.54%
LLY240920C004000002024-03-13 2:10PM EDT400.00370.00357.85361.850.00-1975.48%
LLY240920C004100002023-12-19 4:21PM EDT410.00190.30224.95231.500.00--10.00%
LLY240920C004200002024-02-21 4:44PM EDT420.00334.77356.00364.800.00--596.19%
LLY240920C004300002024-02-06 2:54PM EDT430.00283.57358.85366.000.00-12105.48%
LLY240920C004500002024-03-11 10:21AM EDT450.00294.39323.05326.900.00-41581.87%
LLY240920C004600002024-02-12 3:57PM EDT460.00284.54307.00315.900.00--1575.49%
LLY240920C004700002024-03-22 12:13PM EDT470.00314.600.000.000.00-400.00%
LLY240920C004800002024-01-03 11:25AM EDT480.00159.23203.20209.550.00-140.00%
LLY240920C004900002024-04-16 2:14PM EDT490.00271.250.000.000.00-100.00%
LLY240920C005000002024-03-11 3:59PM EDT500.00250.47273.10276.500.00-1669.01%
LLY240920C005100002024-02-14 1:18PM EDT510.00260.65256.00265.000.00-93062.52%
LLY240920C005200002024-04-12 1:03PM EDT520.00247.000.000.000.00-100.00%
LLY240920C005300002024-03-04 4:01PM EDT530.00281.10258.70266.450.00-103476.69%
LLY240920C005400002024-04-10 9:33AM EDT540.00230.000.000.000.00-100.00%
LLY240920C005500002024-04-05 2:18PM EDT550.00248.330.000.000.00-300.00%
LLY240920C005600002024-03-01 12:29PM EDT560.00237.07233.00240.000.00-11271.84%
LLY240920C005700002024-04-03 3:14PM EDT570.00224.200.000.000.00-300.00%
LLY240920C005800002024-04-15 3:32PM EDT580.00190.800.000.000.00-100.00%
LLY240920C005900002024-04-10 9:30AM EDT590.00183.520.000.000.00-100.00%
LLY240920C006000002024-04-12 11:11AM EDT600.00180.130.000.000.00-100.00%
LLY240920C006100002024-04-12 11:11AM EDT610.00171.760.000.000.00-100.00%
LLY240920C006200002024-04-16 3:16PM EDT620.00157.450.000.000.00-500.00%
LLY240920C006300002024-04-02 9:56AM EDT630.00162.070.000.000.00-100.00%
LLY240920C006400002024-03-04 11:41AM EDT640.00186.00161.90167.300.00-22556.94%
LLY240920C006500002024-04-12 1:43PM EDT650.00136.100.000.000.00-200.00%
LLY240920C006600002024-04-16 11:58AM EDT660.00122.000.000.000.00-100.00%
LLY240920C006700002024-04-03 9:31AM EDT670.00133.820.000.000.00-100.00%
LLY240920C006800002024-04-12 3:11PM EDT680.00114.060.000.000.00-100.00%
LLY240920C006900002024-04-16 10:35AM EDT690.00104.200.000.000.00-500.00%
LLY240920C007000002024-04-09 12:43PM EDT700.00105.450.000.000.00-100.00%
LLY240920C007100002024-04-15 1:40PM EDT710.0095.500.000.000.00-200.00%
LLY240920C007200002024-04-09 9:52AM EDT720.0098.550.000.000.00-200.00%
LLY240920C007300002024-04-09 12:44PM EDT730.0087.700.000.000.00-300.00%
LLY240920C007400002024-04-16 2:50PM EDT740.0075.000.000.000.00-200.00%
LLY240920C007500002024-04-12 2:47PM EDT750.0072.500.000.000.00-100.20%
LLY240920C007600002024-04-16 12:20PM EDT760.0062.000.000.000.00-100.78%
LLY240920C007700002024-04-15 9:31AM EDT770.0065.350.000.000.00-400.78%
LLY240920C007800002024-04-16 11:01AM EDT780.0052.950.000.000.00-401.56%
LLY240920C007900002024-04-16 10:11AM EDT790.0052.050.000.000.00-201.56%
LLY240920C008000002024-04-15 10:06AM EDT800.0055.300.000.000.00-101.56%
LLY240920C008100002024-04-15 10:07AM EDT810.0051.500.000.000.00-203.13%
LLY240920C008200002024-04-10 10:06AM EDT820.0048.050.000.000.00-103.13%
LLY240920C008300002024-04-16 11:37AM EDT830.0036.200.000.000.00-203.13%
LLY240920C008400002024-04-11 3:29PM EDT840.0038.900.000.000.00-103.13%
LLY240920C008500002024-04-11 1:57PM EDT850.0036.520.000.000.00-103.13%
LLY240920C008600002024-04-12 3:16PM EDT860.0030.560.000.000.00-303.13%
LLY240920C008700002024-04-12 2:49PM EDT870.0028.250.000.000.00-206.25%
LLY240920C008800002024-04-11 3:54PM EDT880.0027.850.000.000.00-306.25%
LLY240920C008900002024-04-11 3:30PM EDT890.0025.550.000.000.00-106.25%
LLY240920C009000002024-04-15 2:56PM EDT900.0021.350.000.000.00-806.25%
LLY240920C009100002024-04-12 3:16PM EDT910.0020.000.000.000.00-206.25%
LLY240920C009200002024-04-09 11:07AM EDT920.0020.790.000.000.00-506.25%
LLY240920C009300002024-04-12 10:08AM EDT930.0018.350.000.000.00-206.25%
LLY240920C009400002024-04-12 10:08AM EDT940.0016.950.000.000.00-206.25%
LLY240920C009500002024-04-09 3:01PM EDT950.0014.450.000.000.00-106.25%
LLY240920C009600002024-04-05 2:44PM EDT960.0019.650.000.000.00-206.25%
LLY240920C009800002024-04-11 2:58PM EDT980.0011.450.000.000.00-206.25%
LLY240920C010000002024-04-16 2:12PM EDT1,000.007.900.000.000.00-506.25%
LLY240920C010200002024-04-16 10:30AM EDT1,020.006.550.000.000.00-206.25%
LLY240920C010400002024-04-16 12:21PM EDT1,040.005.050.000.000.00-1012.50%
LLY240920C010600002024-04-08 1:31PM EDT1,060.007.800.000.000.00-1012.50%
LLY240920C010800002024-04-03 10:11AM EDT1,080.007.350.000.000.00-2012.50%
LLY240920C011000002024-04-16 1:15PM EDT1,100.003.100.000.000.00-13012.50%
LLY240920C011200002024-04-11 3:31PM EDT1,120.003.250.000.000.00-1012.50%
LLY240920C011400002024-03-12 9:30AM EDT1,140.004.152.473.250.00-1636.19%
LLY240920C011600002024-04-09 1:44PM EDT1,160.002.670.000.000.00-5012.50%
LLY240920C011800002024-04-09 9:50AM EDT1,180.002.660.000.000.00-1012.50%
Opciones de ventapor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LLY240920P002900002024-04-15 9:30AM EDT290.000.160.000.000.00-1025.00%
LLY240920P003000002024-03-26 2:30PM EDT300.000.250.000.000.00-1025.00%
LLY240920P003100002024-03-26 2:00PM EDT310.000.250.000.000.00-1025.00%
LLY240920P003200002024-03-26 2:31PM EDT320.000.570.000.000.00-1025.00%
LLY240920P003300002024-03-26 2:31PM EDT330.000.590.000.000.00-1025.00%
LLY240920P003400002024-04-12 10:41AM EDT340.000.650.000.000.00-2025.00%
LLY240920P003500002024-01-31 4:56PM EDT350.000.510.180.000.00--025.00%
LLY240920P003600002024-02-20 11:50AM EDT360.000.770.001.300.00-1453.94%
LLY240920P003700002024-04-10 12:04PM EDT370.000.560.000.000.00-2025.00%
LLY240920P003800002024-03-26 11:09AM EDT380.000.590.000.000.00-1025.00%
LLY240920P003900002024-04-12 11:16AM EDT390.000.750.000.000.00-24025.00%
LLY240920P004000002024-04-16 11:22AM EDT400.000.800.000.000.00-3012.50%
LLY240920P004100002024-03-11 9:33AM EDT410.001.110.000.000.00-209612.50%
LLY240920P004200002024-04-09 1:15PM EDT420.001.060.000.000.00-3012.50%
LLY240920P004300002024-04-15 9:40AM EDT430.001.000.000.000.00-25012.50%
LLY240920P004400002024-04-09 10:00AM EDT440.001.250.000.000.00-1012.50%
LLY240920P004500002024-04-01 3:03PM EDT450.001.600.000.000.00-13012.50%
LLY240920P004600002024-03-11 10:12AM EDT460.002.981.212.200.00-2419740.92%
LLY240920P004700002024-03-21 11:43AM EDT470.001.870.000.000.00-1012.50%
LLY240920P004800002024-04-10 9:56AM EDT480.002.130.000.000.00-4012.50%
LLY240920P004900002024-04-02 1:15PM EDT490.002.720.000.000.00-10012.50%
LLY240920P005000002024-04-15 12:14PM EDT500.001.850.000.000.00-1012.50%
LLY240920P005100002024-03-22 9:30AM EDT510.003.450.000.000.00-1012.50%
LLY240920P005200002024-03-27 10:47AM EDT520.003.440.000.000.00-10012.50%
LLY240920P005300002024-04-03 10:40AM EDT530.003.700.000.000.00-1012.50%
LLY240920P005400002024-04-11 12:37PM EDT540.004.600.000.000.00-2012.50%
LLY240920P005500002024-04-12 11:17AM EDT550.005.650.000.000.00-106.25%
LLY240920P005600002024-04-08 11:40AM EDT560.005.600.000.000.00-106.25%
LLY240920P005700002024-03-27 11:10AM EDT570.006.660.000.000.00-106.25%
LLY240920P005800002024-04-09 1:29PM EDT580.009.000.000.000.00-106.25%
LLY240920P005900002024-03-25 2:34PM EDT590.008.520.000.000.00-1206.25%
LLY240920P006000002024-04-16 10:52AM EDT600.0011.200.000.000.00-706.25%
LLY240920P006100002024-04-12 3:03PM EDT610.0012.900.000.000.00-106.25%
LLY240920P006200002024-04-16 10:53AM EDT620.0014.300.000.000.00-106.25%
LLY240920P006300002024-04-03 10:45AM EDT630.0012.650.000.000.00-106.25%
LLY240920P006400002024-04-16 2:28PM EDT640.0018.850.000.000.00-106.25%
LLY240920P006500002024-04-16 10:01AM EDT650.0020.230.000.000.00-103.13%
LLY240920P006600002024-04-15 10:01AM EDT660.0019.500.000.000.00-303.13%
LLY240920P006700002024-04-16 10:50AM EDT670.0026.000.000.000.00-203.13%
LLY240920P006800002024-04-16 10:12AM EDT680.0028.300.000.000.00-103.13%
LLY240920P006900002024-04-16 10:07AM EDT690.0031.550.000.000.00-1003.13%
LLY240920P007000002024-04-16 1:30PM EDT700.0036.500.000.000.00-401.56%
LLY240920P007100002024-04-16 11:04AM EDT710.0040.250.000.000.00-101.56%
LLY240920P007200002024-04-16 9:41AM EDT720.0042.700.000.000.00-101.56%
LLY240920P007300002024-04-16 11:09AM EDT730.0048.600.000.000.00-500.78%
LLY240920P007400002024-04-16 3:46PM EDT740.0051.600.000.000.00-69800.39%
LLY240920P007500002024-04-16 10:16AM EDT750.0056.150.000.000.00-800.00%
LLY240920P007600002024-04-10 10:07AM EDT760.0057.300.000.000.00-100.00%
LLY240920P007700002024-04-09 12:49PM EDT770.0064.160.000.000.00-100.00%
LLY240920P007800002024-04-15 10:07AM EDT780.0063.150.000.000.00-100.00%
LLY240920P007900002024-04-11 3:00PM EDT790.0071.750.000.000.00-100.00%
LLY240920P008000002024-04-16 3:28PM EDT800.0082.000.000.000.00-69000.00%
LLY240920P008100002024-04-03 10:26AM EDT810.0073.550.000.000.00-100.00%
LLY240920P008200002024-04-03 10:12AM EDT820.0078.950.000.000.00-100.00%
LLY240920P008300002024-04-03 10:14AM EDT830.0084.700.000.000.00-300.00%
LLY240920P008400002024-03-04 1:49PM EDT840.0089.4093.3097.450.00-1114.82%
LLY240920P008500002024-04-01 10:48AM EDT850.00114.450.000.000.00--00.00%
LLY240920P009000002024-03-07 10:40AM EDT900.00144.58131.70134.800.00-6010.00%
LLY240920P009100002024-03-07 10:40AM EDT910.00152.58139.45142.600.00-6000.00%
LLY240920P009600002024-04-12 10:07AM EDT960.00203.200.000.000.00-200.00%
LLY240920P010000002024-03-20 11:17AM EDT1,000.00229.250.000.000.00--00.00%