Eli Lilly and Company (LLY)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:04PM EDT
Fuera de horario:
Opciones de comprapor21 de febrero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY250221C00450000 | 2024-05-31 9:49AM EDT | 450.00 | 388.79 | 384.00 | 393.95 | +2.33 | +0.60% | 2 | 2 | 60.53% |
| LLY250221C00530000 | 2024-05-24 2:15PM EDT | 530.00 | 304.24 | 310.00 | 319.00 | 0.00 | - | 1 | 1 | 51.54% |
| LLY250221C00550000 | 2024-05-15 12:33PM EDT | 550.00 | 259.40 | 292.00 | 301.00 | 0.00 | - | 1 | 1 | 52.78% |
| LLY250221C00640000 | 2024-05-13 1:10PM EDT | 640.00 | 163.72 | 215.70 | 224.00 | 0.00 | - | 1 | 1 | 45.28% |
| LLY250221C00660000 | 2024-05-29 10:38AM EDT | 660.00 | 196.00 | 199.95 | 206.75 | 0.00 | - | - | 1 | 43.32% |
| LLY250221C00700000 | 2024-05-22 2:02PM EDT | 700.00 | 154.95 | 170.00 | 176.30 | 0.00 | - | 12 | 4 | 40.98% |
| LLY250221C00750000 | 2024-05-13 11:51AM EDT | 750.00 | 95.00 | 136.30 | 144.00 | 0.00 | - | 5 | 6 | 39.51% |
| LLY250221C00760000 | 2024-05-23 10:16AM EDT | 760.00 | 127.65 | 130.40 | 137.10 | 0.00 | - | 4 | 7 | 38.89% |
| LLY250221C00770000 | 2024-05-20 11:57AM EDT | 770.00 | 104.46 | 124.45 | 129.90 | 0.00 | - | 80 | 44 | 38.12% |
| LLY250221C00780000 | 2024-05-21 10:45AM EDT | 780.00 | 114.75 | 118.30 | 126.00 | 0.00 | - | - | 30 | 38.55% |
| LLY250221C00790000 | 2024-05-30 1:34PM EDT | 790.00 | 114.06 | 111.15 | 118.45 | 0.00 | - | 2 | 45 | 37.56% |
| LLY250221C00800000 | 2024-05-28 2:30PM EDT | 800.00 | 109.10 | 107.60 | 114.00 | +11.20 | +11.44% | 1 | 24 | 37.67% |
| LLY250221C00810000 | 2024-05-30 12:49PM EDT | 810.00 | 102.80 | 102.35 | 108.90 | 0.00 | - | 2 | 17 | 37.48% |
| LLY250221C00820000 | 2024-05-30 1:03PM EDT | 820.00 | 97.63 | 96.50 | 101.75 | 0.00 | - | 5 | 35 | 36.50% |
| LLY250221C00830000 | 2024-05-30 1:37PM EDT | 830.00 | 92.63 | 92.20 | 98.00 | 0.00 | - | 8 | 65 | 36.71% |
| LLY250221C00840000 | 2024-05-31 3:50PM EDT | 840.00 | 87.65 | 86.95 | 91.70 | -0.38 | -0.43% | 5 | 37 | 35.94% |
| LLY250221C00850000 | 2024-05-30 1:37PM EDT | 850.00 | 84.24 | 82.70 | 86.70 | +0.88 | +1.06% | 1 | 3 | 35.58% |
| LLY250221C00860000 | 2024-05-29 12:45PM EDT | 860.00 | 74.80 | 77.10 | 83.50 | 0.00 | - | 1 | 14 | 35.82% |
| LLY250221C00870000 | 2024-05-24 11:08AM EDT | 870.00 | 72.53 | 72.85 | 80.00 | 0.00 | - | 2 | 1 | 35.90% |
| LLY250221C00880000 | 2024-05-30 9:33AM EDT | 880.00 | 68.38 | 69.75 | 74.70 | 0.00 | - | 1 | 8 | 35.28% |
| LLY250221C00900000 | 2024-05-30 2:23PM EDT | 900.00 | 63.55 | 60.80 | 69.00 | 0.00 | - | 2 | 3 | 35.66% |
| LLY250221C00910000 | 2024-05-21 12:46PM EDT | 910.00 | 55.10 | 58.75 | 63.75 | 0.00 | - | 1 | 2 | 34.90% |
| LLY250221C00920000 | 2024-05-29 12:45PM EDT | 920.00 | 53.38 | 55.55 | 59.40 | 0.00 | - | - | 1 | 34.42% |
| LLY250221C00950000 | 2024-05-08 11:45AM EDT | 950.00 | 36.15 | 46.25 | 50.95 | 0.00 | - | - | 6 | 34.37% |
| LLY250221C00960000 | 2024-05-09 1:23PM EDT | 960.00 | 33.65 | 43.15 | 49.00 | 0.00 | - | 59 | 58 | 34.59% |
| LLY250221C00980000 | 2024-05-10 1:36PM EDT | 980.00 | 26.50 | 38.05 | 44.50 | 0.00 | - | - | 5 | 34.69% |
| LLY250221C01000000 | 2024-05-28 11:51AM EDT | 1,000.00 | 33.20 | 33.35 | 38.10 | 0.00 | - | 5 | 13 | 33.84% |
| LLY250221C01040000 | 2024-05-28 12:23PM EDT | 1,040.00 | 25.31 | 25.90 | 30.40 | 0.00 | - | 1 | 1 | 33.70% |
| LLY250221C01060000 | 2024-05-20 12:09PM EDT | 1,060.00 | 17.50 | 20.15 | 25.80 | 0.00 | - | - | 2 | 33.02% |
| LLY250221C01100000 | 2024-05-31 3:43PM EDT | 1,100.00 | 18.33 | 17.30 | 22.60 | -0.37 | -1.98% | 1 | 5 | 34.12% |
| LLY250221C01140000 | 2024-05-16 9:32AM EDT | 1,140.00 | 11.70 | 12.95 | 15.80 | 0.00 | - | 1 | 4 | 32.75% |
| LLY250221C01200000 | 2024-05-31 2:09PM EDT | 1,200.00 | 9.35 | 8.55 | 11.80 | -0.10 | -1.06% | 12 | 5 | 33.33% |
Opciones de ventapor21 de febrero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY250221P00390000 | 2024-05-23 12:05PM EDT | 390.00 | 1.49 | 0.01 | 5.55 | 0.00 | - | - | 3 | 53.58% |
| LLY250221P00400000 | 2024-05-14 3:48PM EDT | 400.00 | 1.93 | 0.00 | 4.80 | 0.00 | - | 20 | 14 | 50.46% |
| LLY250221P00450000 | 2024-05-20 1:21PM EDT | 450.00 | 2.70 | 1.10 | 4.80 | 0.00 | - | - | 1 | 43.19% |
| LLY250221P00470000 | 2024-05-30 9:42AM EDT | 470.00 | 2.95 | 0.01 | 5.00 | 0.00 | - | 2 | 2 | 40.84% |
| LLY250221P00540000 | 2024-05-29 12:45PM EDT | 540.00 | 6.27 | 3.40 | 8.25 | 0.00 | - | - | 1 | 36.16% |
| LLY250221P00590000 | 2024-05-15 12:31PM EDT | 590.00 | 13.47 | 8.65 | 11.60 | 0.00 | - | 2 | 2 | 32.99% |
| LLY250221P00620000 | 2024-05-24 10:33AM EDT | 620.00 | 15.04 | 10.70 | 15.80 | 0.00 | - | 1 | 1 | 32.30% |
| LLY250221P00630000 | 2024-05-23 11:39AM EDT | 630.00 | 15.99 | 12.95 | 15.65 | 0.00 | - | - | 11 | 30.88% |
| LLY250221P00640000 | 2024-05-31 12:23PM EDT | 640.00 | 16.80 | 14.50 | 16.95 | -0.40 | -2.33% | 5 | 9 | 30.43% |
| LLY250221P00650000 | 2024-05-28 9:47AM EDT | 650.00 | 20.50 | 16.30 | 19.40 | 0.00 | - | 2 | 8 | 30.62% |
| LLY250221P00660000 | 2024-05-29 1:45PM EDT | 660.00 | 21.11 | 17.00 | 21.55 | 0.00 | - | 1 | 14 | 30.52% |
| LLY250221P00670000 | 2024-05-16 11:59AM EDT | 670.00 | 29.90 | 18.45 | 23.15 | 0.00 | - | - | 3 | 30.04% |
| LLY250221P00680000 | 2024-05-30 12:42PM EDT | 680.00 | 23.10 | 22.15 | 25.25 | 0.00 | - | 30 | 32 | 29.76% |
| LLY250221P00690000 | 2024-05-28 9:57AM EDT | 690.00 | 31.50 | 22.20 | 27.00 | 0.00 | - | 3 | 5 | 29.23% |
| LLY250221P00700000 | 2024-05-30 2:42PM EDT | 700.00 | 29.00 | 26.55 | 30.00 | 0.00 | - | 1 | 4 | 29.26% |
| LLY250221P00720000 | 2024-05-31 12:08PM EDT | 720.00 | 34.05 | 30.95 | 35.20 | -2.00 | -5.55% | 1 | 7 | 28.68% |
| LLY250221P00730000 | 2024-05-30 10:41AM EDT | 730.00 | 38.31 | 33.85 | 38.75 | 0.00 | - | 2 | 2 | 28.70% |
| LLY250221P00750000 | 2024-05-30 1:36PM EDT | 750.00 | 43.01 | 40.20 | 46.40 | 0.00 | - | 2 | 6 | 28.70% |
| LLY250221P00760000 | 2024-05-29 9:31AM EDT | 760.00 | 51.28 | 43.70 | 48.35 | 0.00 | - | 1 | 1 | 27.84% |
| LLY250221P00770000 | 2024-05-29 11:15AM EDT | 770.00 | 53.98 | 47.45 | 51.75 | 0.00 | - | 4 | 4 | 27.49% |
| LLY250221P00780000 | 2024-05-30 9:33AM EDT | 780.00 | 57.28 | 51.15 | 57.10 | 0.00 | - | 1 | 5 | 27.81% |
| LLY250221P00790000 | 2024-05-28 10:12AM EDT | 790.00 | 66.28 | 55.00 | 62.00 | 0.00 | - | 1 | 1 | 27.87% |
| LLY250221P00800000 | 2024-05-31 3:50PM EDT | 800.00 | 63.76 | 59.35 | 66.00 | +0.60 | +0.95% | 11 | 59 | 27.52% |
| LLY250221P00810000 | 2024-05-30 12:49PM EDT | 810.00 | 68.24 | 63.65 | 71.00 | 0.00 | - | 1 | 5 | 27.47% |
| LLY250221P00820000 | 2024-05-28 9:30AM EDT | 820.00 | 73.95 | 68.05 | 75.00 | -4.10 | -5.25% | 10 | 1 | 26.98% |
| LLY250221P00830000 | 2024-05-07 10:23AM EDT | 830.00 | 102.45 | 74.45 | 80.00 | 0.00 | - | - | 1 | 26.78% |
| LLY250221P01000000 | 2024-05-07 2:18PM EDT | 1,000.00 | 228.16 | 184.00 | 193.00 | 0.00 | - | - | 1 | 22.38% |
© 2024 Yahoo. Todos los derechos reservados.