U.S. markets open in 4 hours

Eli Lilly and Company (LLY)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
732.20-13.49 (-1.81%)
Al cierre: 04:00PM EDT
728.55 -3.65 (-0.50%)
Antes de la apertura del mercado: 05:26AM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LLY250117C001550002024-03-13 10:23AM EDT155.00605.00602.00609.450.00-147166.26%
LLY250117C001600002024-03-11 11:00AM EDT160.00578.75603.70612.000.00-127176.49%
LLY250117C001650002022-09-26 3:20PM EDT165.00159.00204.00207.300.00--20.00%
LLY250117C001700002023-12-01 3:39PM EDT170.00421.11414.15422.000.00-250.00%
LLY250117C001750002023-02-13 1:13PM EDT175.00183.10161.50165.500.00-20300.00%
LLY250117C001800002023-09-12 1:01PM EDT180.00426.21434.10442.800.00-1250.00%
LLY250117C001900002023-11-13 4:31PM EDT190.00431.32411.50417.750.00-1560.00%
LLY250117C001950002023-12-28 3:53PM EDT195.00392.50445.00453.600.00-73310.00%
LLY250117C002000002024-04-12 1:54PM EDT200.00558.250.000.000.00-100.00%
LLY250117C002100002024-02-15 2:04PM EDT210.00551.00547.00556.000.00-111135.34%
LLY250117C002200002024-04-09 3:07PM EDT220.00538.050.000.000.00-2000.00%
LLY250117C002300002024-02-23 2:52PM EDT230.00543.95543.85552.650.00-110149.20%
LLY250117C002400002023-12-21 10:32AM EDT240.00342.34393.00402.000.00-1170.00%
LLY250117C002500002024-04-11 1:05PM EDT250.00520.630.000.000.00-100.00%
LLY250117C002600002024-03-28 11:06AM EDT260.00537.000.000.000.00-300.00%
LLY250117C002700002024-02-21 3:54PM EDT270.00478.00506.00514.000.00-1177132.46%
LLY250117C002800002024-03-08 10:40AM EDT280.00496.00509.15516.900.00-115142.31%
LLY250117C002900002024-04-12 1:55PM EDT290.00472.680.000.000.00-100.00%
LLY250117C003000002024-04-17 10:28AM EDT300.00467.630.000.000.00-200.00%
LLY250117C003100002024-04-02 2:47PM EDT310.00463.850.000.000.00-100.00%
LLY250117C003200002024-04-23 9:59AM EDT320.00426.150.000.000.00-700.00%
LLY250117C003300002024-04-17 11:17AM EDT330.00437.940.000.000.00-200.00%
LLY250117C003400002024-04-05 12:00PM EDT340.00454.900.000.000.00-100.00%
LLY250117C003500002024-03-11 2:45PM EDT350.00400.00420.00429.000.00-221298.21%
LLY250117C003600002024-03-27 1:44PM EDT360.00428.820.000.000.00-100.00%
LLY250117C003700002024-04-19 11:08AM EDT370.00376.570.000.000.00-500.00%
LLY250117C003800002024-04-22 9:54AM EDT380.00367.000.000.000.00-1200.00%
LLY250117C003900002024-04-02 9:36AM EDT390.00383.290.000.000.00-200.00%
LLY250117C004000002024-04-24 10:40AM EDT400.00348.000.000.000.00-200.00%
LLY250117C004100002024-03-04 4:14PM EDT410.00403.64379.25388.000.00-55796.39%
LLY250117C004200002024-04-22 9:36AM EDT420.00331.200.000.000.00-100.00%
LLY250117C004300002024-04-24 9:35AM EDT430.00330.100.000.000.00-100.00%
LLY250117C004400002024-02-20 10:32AM EDT440.00363.00345.00352.950.00-132984.84%
LLY250117C004500002024-04-17 11:05AM EDT450.00325.950.000.000.00-100.00%
LLY250117C004600002024-04-19 12:17PM EDT460.00290.500.000.000.00-100.00%
LLY250117C004700002024-04-09 12:52PM EDT470.00308.350.000.000.00-2000.00%
LLY250117C004800002024-04-09 12:36PM EDT480.00297.190.000.000.00-100.00%
LLY250117C004900002024-02-23 10:43AM EDT490.00309.90301.15309.000.00-14576.40%
LLY250117C005000002024-04-19 1:53PM EDT500.00258.070.000.000.00-300.00%
LLY250117C005100002024-04-18 12:25PM EDT510.00264.980.000.000.00-500.00%
LLY250117C005200002024-04-19 12:40PM EDT520.00237.000.000.000.00-100.00%
LLY250117C005300002024-04-18 12:25PM EDT530.00247.980.000.000.00-500.00%
LLY250117C005400002024-04-03 2:22PM EDT540.00267.940.000.000.00-700.00%
LLY250117C005500002024-04-19 3:27PM EDT550.00210.490.000.000.00-1800.00%
LLY250117C005600002024-04-02 9:48AM EDT560.00234.490.000.000.00-100.00%
LLY250117C005700002024-03-12 9:56AM EDT570.00214.09217.40224.850.00-110356.28%
LLY250117C005800002024-04-19 10:59AM EDT580.00190.550.000.000.00-800.00%
LLY250117C005900002024-04-19 10:20AM EDT590.00185.150.000.000.00-100.00%
LLY250117C006000002024-04-23 11:04AM EDT600.00182.030.000.000.00-200.00%
LLY250117C006100002024-04-05 9:34AM EDT610.00203.050.000.000.00-100.00%
LLY250117C006200002024-04-24 10:48AM EDT620.00159.950.000.000.00-100.00%
LLY250117C006300002024-04-23 10:30AM EDT630.00159.070.000.000.00-300.00%
LLY250117C006400002024-04-23 10:01AM EDT640.00150.300.000.000.00-200.00%
LLY250117C006500002024-04-23 10:07AM EDT650.00142.660.000.000.00-100.00%
LLY250117C006600002024-04-22 11:04AM EDT660.00130.630.000.000.00-300.00%
LLY250117C006700002024-04-24 2:45PM EDT670.00127.590.000.000.00-100.00%
LLY250117C006800002024-04-24 2:45PM EDT680.00121.390.000.000.00-400.00%
LLY250117C006900002024-04-16 2:39PM EDT690.00128.400.000.000.00-300.00%
LLY250117C007000002024-04-24 3:59PM EDT700.00108.750.000.000.00-1500.00%
LLY250117C007100002024-04-24 9:59AM EDT710.00106.100.000.000.00-100.00%
LLY250117C007200002024-04-23 3:02PM EDT720.00106.000.000.000.00-400.00%
LLY250117C007300002024-04-24 1:24PM EDT730.0094.000.000.000.00-500.00%
LLY250117C007400002024-04-24 3:04PM EDT740.0087.600.000.000.00-500.39%
LLY250117C007500002024-04-24 3:04PM EDT750.0082.850.000.000.00-500.78%
LLY250117C007600002024-04-23 9:30AM EDT760.0081.250.000.000.00-1000.78%
LLY250117C007700002024-04-23 10:32AM EDT770.0079.250.000.000.00-601.56%
LLY250117C007800002024-04-24 10:56AM EDT780.0069.100.000.000.00-1001.56%
LLY250117C007900002024-04-23 3:24PM EDT790.0072.300.000.000.00-301.56%
LLY250117C008000002024-04-24 11:38AM EDT800.0062.450.000.000.00-601.56%
LLY250117C008200002024-04-24 11:38AM EDT820.0055.000.000.000.00-103.13%
LLY250117C008400002024-04-24 10:34AM EDT840.0049.760.000.000.00-303.13%
LLY250117C008600002024-04-24 10:01AM EDT860.0046.050.000.000.00-403.13%
LLY250117C008800002024-04-24 11:28AM EDT880.0037.850.000.000.00-103.13%
LLY250117C009000002024-04-24 3:36PM EDT900.0032.800.000.000.00-18806.25%
LLY250117C009200002024-04-24 10:20AM EDT920.0029.350.000.000.00-106.25%
LLY250117C009400002024-04-24 3:15PM EDT940.0025.590.000.000.00-206.25%
LLY250117C009600002024-04-24 9:58AM EDT960.0022.850.000.000.00-506.25%
LLY250117C009800002024-04-19 12:50PM EDT980.0020.230.000.000.00-206.25%
LLY250117C010000002024-04-24 2:26PM EDT1,000.0017.350.000.000.00-506.25%
LLY250117C010200002024-04-23 10:55AM EDT1,020.0016.200.000.000.00-206.25%
LLY250117C010400002024-04-18 12:02PM EDT1,040.0016.350.000.000.00-106.25%
LLY250117C010600002024-04-22 3:19PM EDT1,060.0011.400.000.000.00-106.25%
LLY250117C010800002024-04-19 12:42PM EDT1,080.0010.300.000.000.00-406.25%
LLY250117C011000002024-04-23 12:57PM EDT1,100.009.500.000.000.00-1206.25%
LLY250117C011200002024-04-09 2:11PM EDT1,120.0011.300.000.000.00-1012.50%
LLY250117C011400002024-04-22 2:45PM EDT1,140.006.400.000.000.00-1012.50%
LLY250117C011600002024-04-19 12:54PM EDT1,160.005.850.000.000.00-1012.50%
LLY250117C011800002024-04-24 10:27AM EDT1,180.004.700.000.000.00-2012.50%
Opciones de ventapor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LLY250117P001550002024-04-05 12:18PM EDT155.000.160.000.000.00-1025.00%
LLY250117P001600002023-11-07 12:25PM EDT160.000.900.002.340.00-68681.36%
LLY250117P001650002024-02-16 10:52AM EDT165.000.090.010.500.00-43266.16%
LLY250117P001700002024-04-15 9:41AM EDT170.000.400.000.000.00-70025.00%
LLY250117P001750002024-01-19 10:35AM EDT175.000.450.042.800.00-52578.85%
LLY250117P001800002023-11-06 4:49PM EDT180.001.230.003.200.00-21478.74%
LLY250117P001850002023-11-09 11:17AM EDT185.001.500.003.100.00-31376.88%
LLY250117P001900002024-04-05 12:08PM EDT190.000.140.000.000.00-2025.00%
LLY250117P001950002024-04-02 11:11AM EDT195.000.250.000.000.00-1025.00%
LLY250117P002000002024-04-19 2:43PM EDT200.000.010.000.000.00-1025.00%
LLY250117P002100002023-08-30 2:37PM EDT210.001.090.393.300.00-22471.96%
LLY250117P002200002024-04-03 10:07AM EDT220.002.180.000.000.00-1025.00%
LLY250117P002300002024-03-04 3:20PM EDT230.000.360.012.790.00-17164.22%
LLY250117P002400002024-01-18 12:12PM EDT240.001.080.012.150.00-519959.72%
LLY250117P002500002024-04-12 9:30AM EDT250.000.460.000.000.00-9025.00%
LLY250117P002600002024-02-29 3:35PM EDT260.000.570.141.170.00-155852.05%
LLY250117P002700002024-02-05 11:48AM EDT270.000.700.003.200.00-46556.97%
LLY250117P002800002024-01-04 1:37PM EDT280.003.000.473.600.00-112757.18%
LLY250117P002900002024-02-27 2:45PM EDT290.000.700.011.000.00-3918549.62%
LLY250117P003000002024-04-04 9:50AM EDT300.001.000.000.000.00-1025.00%
LLY250117P003100002024-03-27 11:23AM EDT310.000.500.000.000.00-3025.00%
LLY250117P003200002024-03-27 11:23AM EDT320.000.900.000.000.00-1012.50%
LLY250117P003300002024-04-08 9:30AM EDT330.001.000.000.000.00-4012.50%
LLY250117P003400002024-04-02 2:59PM EDT340.001.220.000.000.00-1012.50%
LLY250117P003500002024-04-18 10:13AM EDT350.001.500.000.000.00-2012.50%
LLY250117P003600002024-04-23 2:04PM EDT360.001.130.000.000.00-3012.50%
LLY250117P003700002024-04-24 1:31PM EDT370.001.400.000.000.00-4012.50%
LLY250117P003800002024-04-24 10:56AM EDT380.001.700.000.000.00-10012.50%
LLY250117P003900002024-02-08 12:52PM EDT390.002.721.175.100.00-116546.50%
LLY250117P004000002024-04-22 10:21AM EDT400.002.750.000.000.00-1012.50%
LLY250117P004100002024-03-06 10:32AM EDT410.002.181.005.350.00-252,41743.78%
LLY250117P004200002024-04-03 3:55PM EDT420.003.100.000.000.00-60012.50%
LLY250117P004300002024-04-24 9:51AM EDT430.003.340.000.000.00-10012.50%
LLY250117P004400002024-04-23 11:28AM EDT440.003.500.000.000.00-3012.50%
LLY250117P004500002024-04-24 9:51AM EDT450.004.100.000.000.00-10012.50%
LLY250117P004600002024-03-28 1:15PM EDT460.004.150.000.000.00-1012.50%
LLY250117P004700002024-04-22 9:46AM EDT470.006.080.000.000.00-1012.50%
LLY250117P004800002024-04-18 12:53PM EDT480.005.750.000.000.00-3012.50%
LLY250117P004900002024-04-24 10:39AM EDT490.006.680.000.000.00-106.25%
LLY250117P005000002024-04-22 3:23PM EDT500.007.900.000.000.00-106.25%
LLY250117P005100002024-04-24 10:39AM EDT510.008.280.000.000.00-106.25%
LLY250117P005200002024-04-19 3:58PM EDT520.0011.070.000.000.00-5306.25%
LLY250117P005300002024-04-24 11:02AM EDT530.0010.750.000.000.00-306.25%
LLY250117P005400002024-04-22 10:01AM EDT540.0012.650.000.000.00-106.25%
LLY250117P005500002024-04-22 9:38AM EDT550.0014.300.000.000.00-106.25%
LLY250117P005600002024-04-19 2:29PM EDT560.0016.500.000.000.00-106.25%
LLY250117P005700002024-04-23 3:03PM EDT570.0015.200.000.000.00-606.25%
LLY250117P005800002024-04-22 9:39AM EDT580.0019.500.000.000.00-1006.25%
LLY250117P005900002024-04-24 1:08PM EDT590.0020.100.000.000.00-106.25%
LLY250117P006000002024-04-24 2:26PM EDT600.0021.950.000.000.00-606.25%
LLY250117P006100002024-04-24 1:08PM EDT610.0024.490.000.000.00-103.13%
LLY250117P006200002024-04-24 2:32PM EDT620.0026.850.000.000.00-303.13%
LLY250117P006300002024-04-18 11:22AM EDT630.0027.000.000.000.00-1003.13%
LLY250117P006400002024-03-26 3:29PM EDT640.0026.350.000.000.00-303.13%
LLY250117P006500002024-04-23 3:01PM EDT650.0032.500.000.000.00-203.13%
LLY250117P006600002024-04-24 1:40PM EDT660.0037.550.000.000.00-203.13%
LLY250117P006700002024-04-24 10:27AM EDT670.0041.550.000.000.00-101.56%
LLY250117P006800002024-04-24 2:33PM EDT680.0046.150.000.000.00-5601.56%
LLY250117P006900002024-04-24 10:27AM EDT690.0048.950.000.000.00-101.56%
LLY250117P007000002024-04-24 10:02AM EDT700.0052.450.000.000.00-201.56%
LLY250117P007100002024-04-18 12:04PM EDT710.0052.900.000.000.00-100.78%
LLY250117P007200002024-04-23 11:33AM EDT720.0059.220.000.000.00-400.39%
LLY250117P007300002024-04-23 11:36AM EDT730.0063.850.000.000.00-1000.10%
LLY250117P007400002024-04-18 12:03PM EDT740.0065.700.000.000.00-100.00%
LLY250117P007500002024-04-24 11:09AM EDT750.0078.000.000.000.00-100.00%
LLY250117P007600002024-04-18 12:04PM EDT760.0075.500.000.000.00-200.00%
LLY250117P007700002024-04-18 12:04PM EDT770.0080.650.000.000.00-100.00%
LLY250117P007800002024-04-22 10:06AM EDT780.0095.000.000.000.00-38600.00%
LLY250117P007900002024-04-22 10:06AM EDT790.00100.500.000.000.00-50000.00%
LLY250117P008000002024-04-24 10:25AM EDT800.00104.750.000.000.00-200.00%
LLY250117P008200002024-04-16 9:55AM EDT820.00112.750.000.000.00-200.00%
LLY250117P008400002024-03-12 3:20PM EDT840.00125.78116.30121.150.00-24618.58%
LLY250117P008600002024-04-03 10:35AM EDT860.00119.240.000.000.00-900.00%
LLY250117P008800002024-04-17 2:34PM EDT880.00151.200.000.000.00-1000.00%
LLY250117P009000002024-04-12 12:41PM EDT900.00166.050.000.000.00-500.00%
LLY250117P009200002024-02-16 10:36AM EDT920.00166.53178.80184.900.00-110.00%
LLY250117P009600002024-03-15 3:58PM EDT960.00215.03213.50220.800.00-140.00%
LLY250117P009800002024-03-11 9:48AM EDT980.00244.95219.65225.700.00-200.00%
LLY250117P010000002024-04-01 11:06AM EDT1,000.00247.500.000.000.00-100.00%
LLY250117P010200002024-04-11 3:00PM EDT1,020.00261.150.000.000.00--00.00%
LLY250117P010400002024-04-12 9:58AM EDT1,040.00280.750.000.000.00-200.00%
LLY250117P010600002024-02-20 11:13AM EDT1,060.00295.24286.10293.900.00-200.00%
LLY250117P011000002024-02-16 3:45PM EDT1,100.00313.68340.00350.000.00-2000.00%
LLY250117P011400002024-04-11 12:58PM EDT1,140.00378.350.000.000.00-100.00%
LLY250117P011600002024-02-29 11:10AM EDT1,160.00405.00378.00387.150.00-300.00%