U.S. markets closed
F S&P 500
5,062.75 -4.25 (-0.08%) F Dow Jones
38,007.00 +14.00 (+0.04%) F Nasdaq
17,519.00 -52.25 (-0.30%) E-mini Russell 2000 Index Futur
1,985.40 -0.20 (-0.01%) Petróleo
81.14 -0.79 (-0.96%) Oro
2,295.50 -7.40 (-0.32%)
Eli Lilly and Company (LLY)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY250620C00400000 | 2024-03-20 12:08PM EDT | 400.00 | 390.00 | 346.00 | 355.00 | 0.00 | - | - | 5 | 0.00% |
| LLY250620C00500000 | 2024-04-19 2:39PM EDT | 500.00 | 264.05 | 311.00 | 320.85 | 0.00 | - | 1 | 1 | 51.57% |
| LLY250620C00510000 | 2024-04-19 12:13PM EDT | 510.00 | 260.66 | 304.00 | 311.90 | 0.00 | - | 1 | 1 | 50.53% |
| LLY250620C00520000 | 2024-04-25 10:52AM EDT | 520.00 | 243.87 | 294.55 | 304.00 | 0.00 | - | 1 | 0 | 50.03% |
| LLY250620C00570000 | 2024-04-25 10:43AM EDT | 570.00 | 202.78 | 255.20 | 262.60 | 0.00 | - | 1 | 4 | 46.30% |
| LLY250620C00580000 | 2024-04-05 10:16AM EDT | 580.00 | 250.00 | 247.10 | 255.05 | 0.00 | - | 1 | 3 | 45.83% |
| LLY250620C00600000 | 2024-04-29 12:49PM EDT | 600.00 | 243.00 | 232.40 | 239.60 | +45.00 | +22.73% | 1 | 4 | 44.65% |
| LLY250620C00610000 | 2024-03-20 12:08PM EDT | 610.00 | 221.00 | 181.55 | 187.50 | 0.00 | - | - | 1 | 24.37% |
| LLY250620C00640000 | 2024-03-12 2:06PM EDT | 640.00 | 191.99 | 189.00 | 196.95 | 0.00 | - | - | 2 | 37.57% |
| LLY250620C00660000 | 2024-04-30 3:09PM EDT | 660.00 | 190.80 | 190.10 | 196.60 | +30.70 | +19.18% | 2 | 9 | 41.80% |
| LLY250620C00670000 | 2024-03-12 3:57PM EDT | 670.00 | 174.40 | 171.30 | 177.50 | 0.00 | - | - | 1 | 36.99% |
| LLY250620C00690000 | 2024-04-15 11:48AM EDT | 690.00 | 164.50 | 170.15 | 176.60 | 0.00 | - | 2 | 5 | 40.52% |
| LLY250620C00700000 | 2024-04-29 3:58PM EDT | 700.00 | 140.00 | 164.30 | 170.50 | 0.00 | - | 21 | 38 | 40.22% |
| LLY250620C00720000 | 2024-04-25 1:08PM EDT | 720.00 | 121.00 | 152.50 | 158.85 | 0.00 | - | - | 2 | 39.70% |
| LLY250620C00730000 | 2024-04-25 3:54PM EDT | 730.00 | 113.80 | 146.55 | 152.60 | 0.00 | - | 1 | 3 | 39.26% |
| LLY250620C00740000 | 2024-04-29 3:27PM EDT | 740.00 | 115.00 | 141.05 | 146.80 | 0.00 | - | 1 | 24 | 38.92% |
| LLY250620C00750000 | 2024-04-30 2:27PM EDT | 750.00 | 140.91 | 135.90 | 141.40 | +27.86 | +24.64% | 8 | 19 | 38.68% |
| LLY250620C00760000 | 2024-04-26 3:20PM EDT | 760.00 | 106.70 | 130.60 | 135.85 | 0.00 | - | 1 | 25 | 38.35% |
| LLY250620C00770000 | 2024-04-29 3:58PM EDT | 770.00 | 103.00 | 125.40 | 130.45 | 0.00 | - | 1 | 71 | 38.04% |
| LLY250620C00780000 | 2024-04-24 2:19PM EDT | 780.00 | 98.00 | 120.20 | 125.50 | 0.00 | - | 1 | 18 | 37.83% |
| LLY250620C00790000 | 2024-04-30 10:33AM EDT | 790.00 | 122.50 | 116.00 | 120.55 | +29.60 | +31.86% | 2 | 51 | 37.59% |
| LLY250620C00800000 | 2024-04-30 12:46PM EDT | 800.00 | 108.00 | 110.85 | 115.75 | +22.60 | +26.46% | 9 | 201 | 37.35% |
| LLY250620C00820000 | 2024-04-18 1:34PM EDT | 820.00 | 90.57 | 101.80 | 107.20 | 0.00 | - | 4 | 10 | 37.10% |
| LLY250620C00840000 | 2024-04-24 1:36PM EDT | 840.00 | 75.50 | 95.20 | 98.35 | 0.00 | - | 2 | 8 | 36.62% |
| LLY250620C00860000 | 2024-04-26 12:16PM EDT | 860.00 | 69.74 | 87.15 | 90.25 | 0.00 | - | 1 | 4 | 36.23% |
| LLY250620C00880000 | 2024-03-22 3:59PM EDT | 880.00 | 83.50 | 60.30 | 63.10 | 0.00 | - | 7 | 6 | 29.90% |
| LLY250620C00900000 | 2024-04-24 1:04PM EDT | 900.00 | 57.15 | 73.70 | 75.85 | 0.00 | - | 2 | 9 | 35.60% |
| LLY250620C00920000 | 2024-04-30 9:55AM EDT | 920.00 | 73.50 | 66.55 | 69.55 | +10.55 | +16.76% | 2 | 5 | 35.37% |
| LLY250620C00940000 | 2024-04-16 3:18PM EDT | 940.00 | 55.85 | 57.85 | 63.90 | 0.00 | - | - | 2 | 35.21% |
| LLY250620C00960000 | 2024-04-30 10:24AM EDT | 960.00 | 58.10 | 55.15 | 58.65 | -0.55 | -0.94% | 1 | 4 | 35.06% |
| LLY250620C00980000 | 2024-04-02 9:43AM EDT | 980.00 | 49.50 | 50.80 | 53.60 | 0.00 | - | - | 2 | 34.86% |
| LLY250620C01000000 | 2024-04-30 11:44AM EDT | 1,000.00 | 45.00 | 45.25 | 49.00 | +10.96 | +32.20% | 8 | 33 | 34.70% |
| LLY250620C01020000 | 2024-04-12 1:48PM EDT | 1,020.00 | 40.75 | 41.25 | 43.90 | 0.00 | - | 37 | 20 | 34.24% |
| LLY250620C01080000 | 2024-03-28 11:44AM EDT | 1,080.00 | 39.35 | 23.60 | 26.25 | 0.00 | - | 3 | 3 | 31.05% |
| LLY250620C01100000 | 2024-04-29 12:04PM EDT | 1,100.00 | 21.36 | 27.70 | 31.05 | 0.00 | - | 3 | 10 | 34.06% |
| LLY250620C01120000 | 2024-04-30 10:24AM EDT | 1,120.00 | 28.00 | 25.15 | 28.40 | +4.02 | +16.76% | 1 | 1 | 34.00% |
| LLY250620C01140000 | 2024-04-19 1:00PM EDT | 1,140.00 | 17.16 | 22.65 | 26.00 | 0.00 | - | 5 | 15 | 33.96% |
| LLY250620C01160000 | 2024-04-26 2:43PM EDT | 1,160.00 | 16.85 | 20.25 | 23.40 | 0.00 | - | 5 | 16 | 33.75% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY250620P00370000 | 2024-04-19 11:27AM EDT | 370.00 | 4.50 | 0.75 | 8.50 | 0.00 | - | 1 | 1 | 47.78% |
| LLY250620P00400000 | 2024-04-09 1:15PM EDT | 400.00 | 3.10 | 1.36 | 10.00 | 0.00 | - | - | 3 | 45.24% |
| LLY250620P00410000 | 2024-03-14 9:30AM EDT | 410.00 | 5.65 | 1.64 | 11.00 | 0.00 | - | 1 | 1 | 44.91% |
| LLY250620P00420000 | 2024-04-19 9:32AM EDT | 420.00 | 6.50 | 1.30 | 20.00 | 0.00 | - | 1 | 1 | 51.58% |
| LLY250620P00440000 | 2024-04-19 9:32AM EDT | 440.00 | 7.90 | 1.61 | 10.00 | 0.00 | - | 1 | 1 | 39.80% |
| LLY250620P00450000 | 2024-04-26 11:58AM EDT | 450.00 | 8.60 | 2.50 | 9.50 | 0.00 | - | 2 | 3 | 38.00% |
| LLY250620P00460000 | 2024-04-12 1:52PM EDT | 460.00 | 9.96 | 2.00 | 11.00 | 0.00 | - | 1 | 1 | 38.20% |
| LLY250620P00470000 | 2024-04-01 11:03AM EDT | 470.00 | 11.25 | 2.00 | 12.00 | 0.00 | - | 2 | 2 | 37.83% |
| LLY250620P00480000 | 2024-03-15 9:34AM EDT | 480.00 | 11.85 | 11.50 | 13.25 | 0.00 | - | - | 1 | 37.61% |
| LLY250620P00490000 | 2024-04-19 11:42AM EDT | 490.00 | 14.20 | 7.90 | 10.50 | 0.00 | - | 1 | 1 | 34.06% |
| LLY250620P00500000 | 2024-04-30 10:45AM EDT | 500.00 | 9.41 | 7.15 | 11.35 | -4.69 | -33.26% | 2 | 2 | 33.59% |
| LLY250620P00510000 | 2024-04-19 3:03PM EDT | 510.00 | 17.50 | 7.85 | 12.45 | 0.00 | - | 1 | 2 | 33.29% |
| LLY250620P00520000 | 2024-04-05 3:36PM EDT | 520.00 | 15.36 | 10.70 | 12.75 | 0.00 | - | 2 | 1 | 32.33% |
| LLY250620P00550000 | 2024-04-29 9:42AM EDT | 550.00 | 22.55 | 14.30 | 16.55 | 0.00 | - | 3 | 33 | 31.38% |
| LLY250620P00560000 | 2024-04-09 10:14AM EDT | 560.00 | 22.70 | 15.75 | 18.05 | 0.00 | - | 1 | 2 | 31.10% |
| LLY250620P00570000 | 2024-04-19 2:06PM EDT | 570.00 | 28.30 | 17.10 | 19.70 | 0.00 | - | 1 | 2 | 30.86% |
| LLY250620P00580000 | 2024-04-19 3:12PM EDT | 580.00 | 30.60 | 18.45 | 21.50 | 0.00 | - | 3 | 10 | 30.63% |
| LLY250620P00590000 | 2024-04-09 9:42AM EDT | 590.00 | 27.75 | 20.35 | 23.10 | 0.00 | - | 3 | 12 | 30.25% |
| LLY250620P00600000 | 2024-04-30 11:16AM EDT | 600.00 | 25.20 | 22.05 | 25.05 | -11.60 | -31.52% | 2 | 62 | 29.99% |
| LLY250620P00610000 | 2024-04-11 2:15PM EDT | 610.00 | 32.65 | 23.90 | 27.20 | 0.00 | - | 2 | 4 | 29.77% |
| LLY250620P00620000 | 2024-04-29 3:57PM EDT | 620.00 | 38.30 | 26.15 | 29.30 | 0.00 | - | 2 | 127 | 29.48% |
| LLY250620P00630000 | 2024-03-26 12:55PM EDT | 630.00 | 36.67 | 43.50 | 47.50 | 0.00 | - | 2 | 2 | 35.78% |
| LLY250620P00640000 | 2024-04-16 1:58PM EDT | 640.00 | 44.75 | 30.95 | 34.80 | 0.00 | - | 32 | 38 | 29.28% |
| LLY250620P00650000 | 2024-04-30 2:49PM EDT | 650.00 | 35.71 | 33.40 | 37.95 | -11.75 | -24.76% | 1 | 65 | 29.24% |
| LLY250620P00660000 | 2024-03-28 12:30PM EDT | 660.00 | 42.51 | 52.20 | 55.30 | 0.00 | - | 1 | 18 | 34.47% |
| LLY250620P00670000 | 2024-04-12 12:07PM EDT | 670.00 | 51.49 | 38.75 | 43.45 | 0.00 | - | 11 | 10 | 28.68% |
| LLY250620P00680000 | 2024-04-12 9:48AM EDT | 680.00 | 54.80 | 41.65 | 45.85 | 0.00 | - | 3 | 3 | 28.20% |
| LLY250620P00690000 | 2024-04-24 2:21PM EDT | 690.00 | 63.70 | 45.05 | 49.85 | 0.00 | - | 1 | 2 | 28.24% |
| LLY250620P00700000 | 2024-04-30 12:47PM EDT | 700.00 | 53.50 | 48.85 | 52.50 | -15.15 | -22.07% | 11 | 219 | 27.76% |
| LLY250620P00710000 | 2024-04-12 9:50AM EDT | 710.00 | 66.15 | 52.55 | 56.35 | 0.00 | - | 7 | 7 | 27.64% |
| LLY250620P00720000 | 2024-04-12 9:49AM EDT | 720.00 | 70.35 | 55.65 | 60.25 | 0.00 | - | 4 | 5 | 27.47% |
| LLY250620P00730000 | 2024-04-29 2:02PM EDT | 730.00 | 81.40 | 60.05 | 64.00 | 0.00 | - | 2 | 19 | 27.21% |
| LLY250620P00740000 | 2024-04-19 11:18AM EDT | 740.00 | 87.95 | 64.00 | 68.25 | 0.00 | - | 1 | 2 | 27.05% |
| LLY250620P00750000 | 2024-04-26 10:49AM EDT | 750.00 | 91.86 | 67.50 | 72.35 | 0.00 | - | 1 | 4 | 26.80% |
| LLY250620P00760000 | 2024-04-25 1:27PM EDT | 760.00 | 99.25 | 71.95 | 76.55 | 0.00 | - | 20 | 51 | 26.52% |
| LLY250620P00770000 | 2024-04-01 11:03AM EDT | 770.00 | 94.80 | 76.55 | 81.35 | 0.00 | - | 2 | 2 | 26.38% |
| LLY250620P00780000 | 2024-04-26 1:08PM EDT | 780.00 | 107.80 | 80.75 | 85.95 | 0.00 | - | 1 | 2 | 26.12% |
| LLY250620P00800000 | 2024-03-18 2:36PM EDT | 800.00 | 107.35 | 112.35 | 115.35 | 0.00 | - | 2 | 3 | 31.54% |
| LLY250620P00860000 | 2024-04-05 3:11PM EDT | 860.00 | 134.68 | 127.15 | 132.00 | 0.00 | - | 2 | 2 | 24.98% |
© 2024 Yahoo. Todos los derechos reservados.