U.S. markets closed

Eli Lilly and Company (LLY)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
807.43-1.02 (-0.13%)
Al cierre: 04:00PM EDT
808.30 +0.87 (+0.11%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor20 de junio de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LLY250620C004000002024-03-20 12:08PM EDT400.00390.00346.00355.000.00--50.00%
LLY250620C005000002024-05-06 1:10PM EDT500.00293.64334.00343.900.00-1250.39%
LLY250620C005100002024-04-19 12:13PM EDT510.00260.66291.05299.950.00-1124.93%
LLY250620C005200002024-04-25 10:52AM EDT520.00243.87317.00327.000.00-1051.87%
LLY250620C005400002024-05-07 1:50PM EDT540.00276.50300.00310.000.00-1250.32%
LLY250620C005600002024-05-07 1:55PM EDT560.00260.50283.00293.000.00--148.71%
LLY250620C005700002024-04-25 10:43AM EDT570.00202.78275.00284.950.00-1448.11%
LLY250620C005800002024-04-05 10:16AM EDT580.00250.00204.10211.950.00-130.00%
LLY250620C006000002024-05-22 2:56PM EDT600.00252.80252.10260.950.00-1746.23%
LLY250620C006100002024-03-20 12:08PM EDT610.00221.00181.55187.500.00--10.00%
LLY250620C006200002024-05-06 12:40PM EDT620.00199.45237.00245.950.00--145.29%
LLY250620C006300002024-05-21 11:29AM EDT630.00231.01229.35238.000.00-1244.59%
LLY250620C006400002024-05-21 2:46PM EDT640.00223.15222.10230.950.00-1344.24%
LLY250620C006500002024-05-24 12:39PM EDT650.00216.37215.00223.15+34.82+19.18%12143.56%
LLY250620C006600002024-05-07 1:32PM EDT660.00186.09208.00216.550.00-72343.31%
LLY250620C006700002024-03-12 3:57PM EDT670.00174.40171.30177.500.00--130.72%
LLY250620C006900002024-05-06 9:42AM EDT690.00142.92187.20195.950.00-1642.07%
LLY250620C007000002024-05-21 2:03PM EDT700.00184.77181.05190.000.00-18541.91%
LLY250620C007200002024-05-15 10:50AM EDT720.00148.38168.10177.000.00-10741.12%
LLY250620C007300002024-05-08 1:17PM EDT730.00142.00162.05171.000.00-1840.84%
LLY250620C007400002024-05-21 1:05PM EDT740.00155.95156.05164.000.00-103140.20%
LLY250620C007500002024-05-23 10:19AM EDT750.00153.45150.75158.550.00-12640.03%
LLY250620C007600002024-05-24 3:39PM EDT760.00148.65143.00149.00+36.81+32.91%112538.52%
LLY250620C007700002024-05-22 2:49PM EDT770.00137.86138.45147.000.00-212339.39%
LLY250620C007800002024-05-21 9:50AM EDT780.00137.42133.15141.750.00-12639.18%
LLY250620C007900002024-05-20 1:42PM EDT790.00114.60127.75135.850.00-16138.74%
LLY250620C008000002024-05-24 1:56PM EDT800.00126.90122.75126.50+4.62+3.78%5221737.21%
LLY250620C008200002024-05-24 12:50PM EDT820.00116.80112.80116.65-5.75-4.69%21336.77%
LLY250620C008400002024-05-24 2:45PM EDT840.00107.26103.45111.55-0.13-0.12%26737.62%
LLY250620C008600002024-05-15 10:59AM EDT860.0081.9795.30102.300.00-12737.08%
LLY250620C008800002024-05-23 11:43AM EDT880.0094.8587.3594.150.00-71636.73%
LLY250620C009000002024-05-24 10:00AM EDT900.0082.3980.5587.05-1.88-2.23%13336.57%
LLY250620C009200002024-05-24 2:46PM EDT920.0076.9573.7079.50+2.85+3.85%51836.14%
LLY250620C009400002024-05-24 2:49PM EDT940.0070.4567.2073.15+12.35+21.26%5235.95%
LLY250620C009600002024-05-24 3:58PM EDT960.0064.0061.7568.00+3.13+5.14%28436.00%
LLY250620C009800002024-04-02 9:43AM EDT980.0049.500.000.000.00--23.13%
LLY250620C010000002024-05-21 1:47PM EDT1,000.0053.0049.6056.600.00-135435.42%
LLY250620C010200002024-05-03 3:48PM EDT1,020.0027.5445.9052.000.00-22235.32%
LLY250620C010400002024-05-17 2:02PM EDT1,040.0033.7741.7547.450.00-1935.11%
LLY250620C010600002024-05-22 9:35AM EDT1,060.0038.2536.1544.950.00-11135.52%
LLY250620C010800002024-03-28 11:44AM EDT1,080.0039.3523.6026.250.00-3329.68%
LLY250620C011000002024-05-23 1:56PM EDT1,100.0034.6531.0036.700.00-31034.90%
LLY250620C011200002024-05-15 2:09PM EDT1,120.0024.2527.8034.500.00-1235.17%
LLY250620C011400002024-05-23 3:14PM EDT1,140.0028.0024.3530.800.00-62034.76%
LLY250620C011600002024-05-23 3:39PM EDT1,160.0025.4021.0529.400.00-193335.20%
LLY250620C011800002024-05-23 1:50PM EDT1,180.0024.0518.4026.900.00-96335.12%
Opciones de ventapor20 de junio de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LLY250620P003700002024-05-20 2:25PM EDT370.004.100.007.000.00-272848.61%
LLY250620P004000002024-05-24 11:56AM EDT400.003.182.564.80+0.18+6.00%1340.95%
LLY250620P004100002024-03-14 9:30AM EDT410.005.651.6411.000.00-1147.90%
LLY250620P004200002024-04-19 9:32AM EDT420.006.501.9510.000.00-1145.36%
LLY250620P004400002024-04-19 9:32AM EDT440.007.902.1510.000.00-1142.64%
LLY250620P004500002024-05-21 10:19AM EDT450.005.552.5310.000.00-1341.33%
LLY250620P004600002024-05-06 9:44AM EDT460.007.200.5010.000.00-1240.04%
LLY250620P004700002024-04-01 11:03AM EDT470.0011.255.958.750.00-2237.49%
LLY250620P004800002024-05-16 11:05AM EDT480.007.004.9011.000.00-2338.49%
LLY250620P004900002024-04-19 11:42AM EDT490.0014.204.4011.950.00-1138.10%
LLY250620P005000002024-05-16 1:13PM EDT500.008.784.6010.700.00-10010235.77%
LLY250620P005100002024-05-09 9:50AM EDT510.009.855.9510.950.00-1234.80%
LLY250620P005200002024-05-14 3:50PM EDT520.0011.607.9511.800.00-1534.33%
LLY250620P005400002024-05-13 10:34AM EDT540.0015.609.4514.100.00-91033.73%
LLY250620P005500002024-05-16 3:39PM EDT550.0014.9010.4012.900.00-23531.69%
LLY250620P005600002024-04-09 10:14AM EDT560.0022.7015.6519.450.00-1234.85%
LLY250620P005700002024-05-22 9:56AM EDT570.0015.8513.1017.950.00-172432.72%
LLY250620P005800002024-05-22 9:56AM EDT580.0017.4013.1019.500.00-44632.44%
LLY250620P005900002024-05-23 10:01AM EDT590.0018.6515.8021.100.00-51832.14%
LLY250620P006000002024-05-23 10:57AM EDT600.0019.8019.0520.950.00-118530.85%
LLY250620P006100002024-05-20 3:04PM EDT610.0024.6019.5524.650.00-7731.58%
LLY250620P006200002024-05-21 2:31PM EDT620.0024.8021.1026.700.00-212731.35%
LLY250620P006300002024-05-24 11:36AM EDT630.0025.2722.7028.60-3.93-13.46%2431.01%
LLY250620P006400002024-05-20 1:33PM EDT640.0031.6524.9030.800.00-213830.75%
LLY250620P006500002024-05-23 10:16AM EDT650.0032.0027.2533.150.00-112330.50%
LLY250620P006600002024-05-24 2:52PM EDT660.0032.1629.3535.40+0.16+0.50%12030.17%
LLY250620P006700002024-05-22 1:08PM EDT670.0035.8530.8538.450.00-11230.10%
LLY250620P006800002024-05-21 10:47AM EDT680.0038.4035.3541.300.00-71329.90%
LLY250620P006900002024-05-21 10:23AM EDT690.0041.8537.4043.850.00-11829.53%
LLY250620P007000002024-05-23 2:01PM EDT700.0043.6539.8544.000.00-325628.25%
LLY250620P007100002024-05-24 10:20AM EDT710.0046.3042.2049.95-6.20-11.81%13429.03%
LLY250620P007200002024-05-23 12:51PM EDT720.0049.0045.5052.900.00-1928.67%
LLY250620P007300002024-05-24 2:43PM EDT730.0052.6050.1557.80-7.25-12.11%12028.92%
LLY250620P007400002024-05-23 11:52AM EDT740.0054.6554.4559.900.00-13428.18%
LLY250620P007500002024-05-24 2:45PM EDT750.0059.8559.2064.45+1.55+2.66%1928.20%
LLY250620P007600002024-05-21 11:47AM EDT760.0066.9460.9567.950.00-26327.83%
LLY250620P007700002024-05-20 1:12PM EDT770.0076.6564.5071.400.00-1227.40%
LLY250620P007800002024-05-20 1:12PM EDT780.0081.4068.3077.500.00-1727.74%
LLY250620P007900002024-05-01 2:27PM EDT790.0090.9073.3580.750.00--327.15%
LLY250620P008000002024-05-22 3:25PM EDT800.0083.8278.4085.900.00-1427.09%
LLY250620P008200002024-05-15 2:01PM EDT820.00102.1087.0095.350.00--126.57%
LLY250620P008600002024-05-24 2:47PM EDT860.00112.55109.10117.00-22.13-16.43%1225.73%
LLY250620P008800002024-05-01 2:27PM EDT880.00142.85121.15128.900.00--725.34%
LLY250620P009800002024-05-02 1:43PM EDT980.00228.50189.00197.000.00--122.91%
LLY250620P010000002024-05-17 10:40AM EDT1,000.00233.44204.05213.000.00-1622.62%