U.S. markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
584.04-7.00 (-1.18%)
Al cierre: 04:00PM EST
586.00 +1.96 (+0.34%)
Fuera de horario: 07:59PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor19 de diciembre de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LLY251219C002200002023-12-01 2:41PM EST220.00378.05375.00384.00-5.95-1.55%49356.82%
LLY251219C002400002023-11-22 11:50AM EST240.00369.73358.00366.000.00--154.84%
LLY251219C002500002023-09-07 10:25AM EST250.00346.28333.00340.900.00-11740.49%
LLY251219C002600002023-11-13 12:14PM EST260.00367.30341.00349.000.00-10953.24%
LLY251219C002700002023-10-12 11:43AM EST270.00363.50348.00356.300.00-1064.01%
LLY251219C002800002023-09-20 9:45AM EST280.00317.00326.50336.000.00-8753.96%
LLY251219C003000002023-10-12 11:42AM EST300.00338.52324.00331.450.00-1960.59%
LLY251219C003100002023-09-01 2:59PM EST310.00281.60258.50263.000.00-1300.00%
LLY251219C003200002023-08-28 8:31AM EST320.00269.00262.75267.000.00-2224.97%
LLY251219C003300002023-11-30 10:32AM EST330.00294.80285.65291.700.00-11150.66%
LLY251219C003400002023-08-28 8:50AM EST340.00254.88247.55252.000.00-1428.69%
LLY251219C003500002023-11-21 1:24PM EST350.00285.50270.25277.300.00-21649.91%
LLY251219C003600002023-11-08 11:45AM EST360.00278.25262.35269.000.00--148.90%
LLY251219C003700002023-10-10 11:30AM EST370.00260.97269.05275.800.00-1453.64%
LLY251219C003800002023-10-03 12:09PM EST380.00193.70245.35253.400.00-101147.36%
LLY251219C003900002023-10-31 11:54AM EST390.00218.15247.85253.900.00-101350.39%
LLY251219C004000002023-11-29 10:49AM EST400.00240.30232.05238.950.00-13246.27%
LLY251219C004100002023-11-27 11:20AM EST410.00241.50225.15232.950.00-21046.21%
LLY251219C004200002023-11-09 10:27AM EST420.00240.05218.00225.950.00-1745.68%
LLY251219C004300002023-10-19 9:12AM EST430.00222.88222.20229.900.00-101549.61%
LLY251219C004400002023-11-27 11:20AM EST440.00220.27205.05212.450.00-23044.73%
LLY251219C004500002023-11-10 9:39AM EST450.00209.77197.90205.950.00-28044.31%
LLY251219C004600002023-08-29 10:07AM EST460.00168.80160.10164.000.00-13530.05%
LLY251219C004700002023-11-10 10:30AM EST470.00199.05186.50193.200.00-11043.46%
LLY251219C004800002023-11-07 3:26PM EST480.00201.32180.35186.950.00-33443.03%
LLY251219C004900002023-11-09 10:18AM EST490.00195.00175.10179.800.00-1342.26%
LLY251219C005000002023-11-06 11:45AM EST500.00180.72168.85174.650.00-17042.16%
LLY251219C005200002023-10-25 9:00AM EST520.00170.490.000.000.00-100.00%
LLY251219C005300002023-11-08 12:40PM EST530.00177.00151.25156.850.00-101240.86%
LLY251219C005400002023-11-29 10:08AM EST540.00149.78145.35151.250.00-15440.48%
LLY251219C005500002023-11-06 12:57PM EST550.00149.70138.00146.600.00-116840.37%
LLY251219C005600002023-11-15 1:16PM EST560.00144.04133.70141.750.00-13640.17%
LLY251219C005700002023-11-17 9:41AM EST570.00141.40129.30134.550.00-172439.18%
LLY251219C005800002023-11-09 12:19PM EST580.00137.65123.30130.500.00-34339.17%
LLY251219C005900002023-11-13 1:34PM EST590.00147.25119.80125.400.00-21638.79%
LLY251219C006000002023-11-27 12:26PM EST600.00129.20116.30120.950.00-45838.59%
LLY251219C006100002023-11-28 10:48AM EST610.00123.20109.75116.100.00-51538.22%
LLY251219C006200002023-11-27 3:50PM EST620.00118.00106.65111.450.00-13537.90%
LLY251219C006300002023-10-11 9:01AM EST630.00118.000.000.000.00-2120.78%
LLY251219C006400002023-10-20 11:37AM EST640.00106.85108.10113.850.00-12540.68%
LLY251219C006500002023-11-15 11:57AM EST650.00105.0095.1098.950.00-55137.16%
LLY251219C006600002023-10-13 8:43AM EST660.00119.25103.40109.900.00-28441.40%
LLY251219C006700002023-11-13 3:50PM EST670.00111.0087.7593.550.00-22037.40%
LLY251219C006800002023-11-09 3:08PM EST680.0094.9984.1588.450.00-28436.76%
LLY251219C006900002023-09-01 9:56AM EST690.0065.6655.1057.650.00-251928.30%
LLY251219C007000002023-11-29 1:31PM EST700.0085.0077.7081.550.00-28036.37%
LLY251219C007100002023-11-30 10:02AM EST710.0080.9074.3078.400.00-61836.23%
LLY251219C007200002023-11-30 10:12AM EST720.0076.4068.5075.300.00-5836.07%
LLY251219C007300002023-11-30 11:35AM EST730.0076.1168.5074.500.00-5436.59%
LLY251219C007400002023-10-23 11:50AM EST740.0072.0074.3579.900.00-1138.97%
LLY251219C007500002023-11-28 12:56PM EST750.0068.5062.2069.000.00-75336.36%
LLY251219C007600002023-09-20 1:54PM EST760.0052.3462.5071.000.00-1237.67%
LLY251219C007700002023-11-10 3:42PM EST770.0070.0057.4063.500.00-11436.03%
LLY251219C007800002023-11-07 2:47PM EST780.0066.6453.4561.000.00-101735.90%
LLY251219C007900002023-11-03 12:40PM EST790.0052.7052.6058.950.00-9635.89%
LLY251219C008000002023-11-15 2:10PM EST800.0059.2548.9556.500.00-11235.74%
LLY251219C008200002023-11-16 12:11PM EST820.0052.0543.7051.850.00-51235.43%
LLY251219C008400002023-11-01 10:26AM EST840.0040.0041.9547.800.00-1535.22%
LLY251219C008600002023-11-29 9:35AM EST860.0042.5039.5542.450.00-210534.48%
LLY251219C008800002023-11-21 2:48PM EST880.0042.9034.4040.100.00-52334.68%
LLY251219C009000002023-12-01 3:19PM EST900.0034.5032.5537.10-1.50-4.17%124634.58%
Ponepor19 de diciembre de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LLY251219P002200002023-11-27 9:30AM EST220.003.100.795.500.00-23843.71%
LLY251219P002300002023-08-10 2:04PM EST230.004.391.505.500.00-1341.92%
LLY251219P002400002023-11-15 9:31AM EST240.004.100.006.900.00-22342.33%
LLY251219P002500002023-11-30 10:06AM EST250.004.901.0010.000.00-6644.55%
LLY251219P002600002023-11-17 11:02AM EST260.005.534.0511.000.00-21243.87%
LLY251219P002700002023-11-27 9:30AM EST270.006.653.759.900.00-35440.94%
LLY251219P002800002023-11-01 2:27PM EST280.008.403.0011.900.00-12441.34%
LLY251219P002900002023-11-21 11:32AM EST290.007.953.5010.500.00-505138.32%
LLY251219P003000002023-11-09 3:03PM EST300.008.756.9010.300.00-14036.58%
LLY251219P003100002023-11-06 3:12PM EST310.009.107.6511.300.00-32336.01%
LLY251219P003200002023-11-22 10:03AM EST320.0011.408.6512.900.00-18235.90%
LLY251219P003300002023-11-13 2:45PM EST330.0012.0011.9013.700.00-1164835.06%
LLY251219P003400002023-11-14 1:34PM EST340.0013.3513.1016.000.00-31135.31%
LLY251219P003500002023-11-28 1:05PM EST350.0015.5514.9516.600.00-43434.26%
LLY251219P003600002023-11-01 2:54PM EST360.0020.8515.4519.400.00-52834.64%
LLY251219P003700002023-11-30 3:11PM EST370.0019.2017.5519.800.00-206033.42%
LLY251219P003800002023-11-29 10:45AM EST380.0020.9019.8522.250.00-12833.42%
LLY251219P003900002023-11-27 2:47PM EST390.0022.7020.2024.350.00-13033.13%
LLY251219P004000002023-11-22 10:27AM EST400.0025.0023.0027.900.00-14033.52%
LLY251219P004100002023-11-15 3:02PM EST410.0027.4123.9528.200.00-31332.20%
LLY251219P004200002023-10-11 10:56AM EST420.0024.4026.0531.200.00-41132.18%
LLY251219P004300002023-11-09 11:54AM EST430.0031.4530.4532.450.00-912331.29%
LLY251219P004400002023-10-18 11:14AM EST440.0030.0532.2537.250.00-41231.93%
LLY251219P004500002023-11-13 3:11PM EST450.0033.5134.9538.700.00-96431.06%
LLY251219P004600002023-11-30 12:43PM EST460.0036.0038.0040.750.00-72330.41%
LLY251219P004700002023-11-15 3:52PM EST470.0041.7539.2044.650.00-155930.45%
LLY251219P004800002023-10-02 11:49AM EST480.0050.5350.2557.450.00-103133.73%
LLY251219P004900002023-11-15 1:54PM EST490.0048.0047.0050.600.00-12429.64%
LLY251219P005000002023-11-28 2:53PM EST500.0051.0049.9552.950.00-2510328.96%
LLY251219P005100002023-11-30 9:57AM EST510.0054.8053.5056.200.00-275928.55%
LLY251219P005200002023-11-13 3:53PM EST520.0051.3557.4560.250.00-1828.37%
LLY251219P005300002023-10-11 11:18AM EST530.0053.5057.6063.800.00-12127.97%
LLY251219P005400002023-10-25 9:00AM EST540.0064.760.000.000.00-101.56%
LLY251219P005500002023-12-01 3:06PM EST550.0070.0568.3072.25+3.60+5.42%11327.47%
LLY251219P005600002023-11-13 9:56AM EST560.0074.1772.8079.000.00-1727.93%
LLY251219P005700002023-11-01 9:37AM EST570.0090.8076.7081.000.00-1926.86%
LLY251219P005800002023-11-13 12:19PM EST580.0077.5080.4086.150.00-33526.72%
LLY251219P005900002023-11-03 12:39PM EST590.0093.5583.5091.450.00-2326.58%
LLY251219P006000002023-11-20 3:53PM EST600.0087.8090.8596.950.00-102326.44%
LLY251219P006100002023-11-22 11:01AM EST610.0097.9095.80101.900.00-1226.10%
LLY251219P006200002023-08-16 9:22AM EST620.00103.7590.9593.800.00-3321.78%
LLY251219P006300002023-11-29 2:06PM EST630.00104.20104.70110.850.00-3124.97%
LLY251219P006400002023-10-10 11:44AM EST640.00108.55106.00112.900.00-1123.60%
LLY251219P006500002023-11-28 1:36PM EST650.00115.75117.50122.300.00-2724.39%
LLY251219P006800002023-11-09 3:08PM EST680.00135.15135.75140.600.00--123.49%
LLY251219P007200002023-11-08 2:48PM EST720.00148.20161.10168.750.00-1322.74%
LLY251219P007300002023-09-07 11:45AM EST730.00168.50175.20180.350.00-1123.98%
LLY251219P007500002023-09-08 9:02AM EST750.00179.66189.50196.500.00-6024.00%
LLY251219P007800002023-09-08 9:02AM EST780.00204.33215.75220.900.00-6023.80%
LLY251219P008000002023-10-16 2:23PM EST800.00201.00219.80223.850.00-1117.24%
LLY251219P008200002023-09-22 2:58PM EST820.00269.50239.40247.450.00-2020.15%