U.S. markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
770.00-1.12 (-0.15%)
Al cierre: 04:00PM EDT
771.62 +1.62 (+0.21%)
Fuera de horario: 07:58PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor16 de enero de 2026
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LLY260116C002700002024-05-15 9:40AM EDT270.00515.00513.00522.000.00-318864.14%
LLY260116C002800002024-03-15 11:38AM EDT280.00495.00486.00495.000.00-101446.19%
LLY260116C002900002024-04-09 3:01PM EDT290.00481.00495.00503.950.00-61862.10%
LLY260116C003000002024-05-09 12:18PM EDT300.00493.00486.00495.000.00-13461.12%
LLY260116C003100002024-01-05 4:56PM EDT310.00336.83375.00384.000.00-1130.00%
LLY260116C003200002024-01-19 12:49PM EDT320.00334.02482.00491.000.00-3569.59%
LLY260116C003400002024-01-10 2:00PM EDT340.00320.60421.00429.000.00-270.00%
LLY260116C003500002024-04-26 1:33PM EDT350.00413.97442.00451.000.00-101156.91%
LLY260116C003600002024-04-01 3:59PM EDT360.00430.60440.00449.000.00-9960.54%
LLY260116C003700002024-05-13 9:39AM EDT370.00413.22425.00434.000.00-1955.59%
LLY260116C003900002024-05-10 2:29PM EDT390.00405.62407.00417.000.00-1153.89%
LLY260116C004000002024-05-10 3:31PM EDT400.00394.04399.00408.000.00-51353.19%
LLY260116C004100002023-11-13 4:23PM EDT410.00259.43236.30244.200.00-990.00%
LLY260116C004200002024-03-04 11:53AM EDT420.00411.21391.00400.000.00-24156.51%
LLY260116C004300002024-03-07 11:12AM EDT430.00386.65389.10397.650.00-1258.78%
LLY260116C004400002024-05-14 9:50AM EDT440.00353.00365.00373.850.00-1650.25%
LLY260116C004500002024-05-15 2:44PM EDT450.00373.68357.50365.850.00-11951.90%
LLY260116C004600002024-03-14 3:51PM EDT460.00348.23335.00344.000.00-202844.61%
LLY260116C004700002024-02-23 12:08PM EDT470.00343.00344.00354.000.00-1350.33%
LLY260116C004800002024-02-15 3:23PM EDT480.00329.42324.00332.000.00-11145.67%
LLY260116C004900002024-02-28 12:59PM EDT490.00317.70335.00344.000.00-21351.85%
LLY260116C005000002024-05-16 10:23AM EDT500.00330.00317.05326.000.00-25248.88%
LLY260116C005100002024-04-05 11:54AM EDT510.00327.55277.00286.000.00-61034.27%
LLY260116C005200002024-02-09 3:15PM EDT520.00279.15302.00309.000.00-2247.17%
LLY260116C005300002024-03-04 11:02AM EDT530.00322.49306.40312.550.00-1650.90%
LLY260116C005400002024-04-18 10:47AM EDT540.00279.20286.70294.600.00-1546.43%
LLY260116C005500002024-05-15 2:44PM EDT550.00294.52280.40286.550.00-16145.71%
LLY260116C005600002024-03-18 12:23PM EDT560.00279.13260.55268.250.00-32941.27%
LLY260116C005700002024-04-01 2:32PM EDT570.00263.64275.00282.550.00-24048.46%
LLY260116C005800002024-05-16 12:19PM EDT580.00271.00258.40264.800.00-13944.33%
LLY260116C005900002024-03-11 9:31AM EDT590.00243.000.000.000.00-1390.00%
LLY260116C006000002024-05-02 10:03AM EDT600.00244.00244.45250.85-5.00-2.01%119143.51%
LLY260116C006100002024-05-13 10:06AM EDT610.00231.48237.85243.950.00-38643.08%
LLY260116C006200002024-03-18 11:28AM EDT620.00237.26222.00228.200.00-12839.85%
LLY260116C006300002024-05-07 12:03PM EDT630.00235.50224.55230.850.00-15142.40%
LLY260116C006400002024-04-19 11:06AM EDT640.00198.20217.65224.450.00-33442.07%
LLY260116C006500002024-05-15 1:45PM EDT650.00223.00212.40218.250.00-14641.78%
LLY260116C006600002024-03-14 11:20AM EDT660.00207.24197.00204.950.00-12039.37%
LLY260116C006700002024-04-30 2:55PM EDT670.00215.70199.30205.650.00-16741.06%
LLY260116C006800002024-05-08 9:51AM EDT680.00201.48193.65199.600.00-14640.74%
LLY260116C006900002024-04-24 2:28PM EDT690.00169.52188.20193.750.00-14740.46%
LLY260116C007000002024-05-15 12:39PM EDT700.00193.00182.25188.050.00-111040.19%
LLY260116C007100002024-05-16 10:52AM EDT710.00184.20176.60182.500.00-11439.94%
LLY260116C007200002024-05-06 3:51PM EDT720.00171.42171.15176.900.00-54239.65%
LLY260116C007300002024-05-03 10:59AM EDT730.00144.00165.75171.550.00-16739.41%
LLY260116C007400002024-05-07 10:50AM EDT740.00168.65160.30166.150.00-17139.13%
LLY260116C007500002024-05-16 10:07AM EDT750.00163.75155.35161.050.00-112238.91%
LLY260116C007600002024-04-26 9:52AM EDT760.00132.00149.85155.850.00-15238.64%
LLY260116C007700002024-05-09 11:24AM EDT770.00150.75144.90150.65-0.73-0.48%39738.34%
LLY260116C007800002024-05-16 12:05PM EDT780.00148.75140.05146.100.00-16038.19%
LLY260116C007900002024-05-16 12:05PM EDT790.00143.55135.20141.300.00-14437.96%
LLY260116C008000002024-05-16 2:59PM EDT800.00139.63130.55136.700.00-622837.75%
LLY260116C008200002024-05-06 2:42PM EDT820.00121.05122.05127.700.00-22537.31%
LLY260116C008400002024-05-02 12:41PM EDT840.00112.00113.85119.750.00-105237.05%
LLY260116C008600002024-05-09 10:52AM EDT860.00112.75106.20111.700.00-12236.68%
LLY260116C008800002024-05-13 11:03AM EDT880.0092.5098.85104.300.00-27936.38%
LLY260116C009000002024-05-16 3:02PM EDT900.0097.7591.9597.350.00-813536.10%
LLY260116C009200002024-05-13 9:35AM EDT920.0083.0585.3590.650.00-13235.81%
LLY260116C009400002024-05-07 1:36PM EDT940.0087.5579.8584.550.00-21835.58%
LLY260116C009600002024-05-16 9:38AM EDT960.0083.7073.5078.850.00-1935.38%
LLY260116C009800002024-05-14 11:03AM EDT980.0065.2768.8073.550.00-14735.21%
LLY260116C010000002024-05-16 3:51PM EDT1,000.0068.0065.9568.850.00-212935.11%
LLY260116C010200002024-05-13 10:27AM EDT1,020.0057.1059.0563.950.00-11,30534.89%
LLY260116C010400002024-05-07 1:37PM EDT1,040.0061.8054.7059.300.00-21,62134.67%
LLY260116C010600002024-05-15 10:20AM EDT1,060.0054.6050.4555.250.00-149034.54%
LLY260116C010800002024-05-07 1:36PM EDT1,080.0053.9047.2051.800.00-41434.52%
LLY260116C011000002024-05-15 12:43PM EDT1,100.0048.8043.8048.400.00-54634.45%
LLY260116C011200002024-02-26 11:26AM EDT1,120.0048.7748.7052.400.00-1236.53%
LLY260116C011400002024-05-15 1:59PM EDT1,140.0043.3037.2042.800.00-173934.49%
LLY260116C011600002024-05-15 2:00PM EDT1,160.0040.3035.7039.500.00-68234.27%
LLY260116C011800002024-05-15 1:42PM EDT1,180.0037.4532.8536.750.00-314734.17%
Opciones de ventapor16 de enero de 2026
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LLY260116P002700002024-05-03 9:34AM EDT270.005.520.554.950.00-217847.71%
LLY260116P002800002024-04-04 10:07AM EDT280.003.001.215.850.00-14347.77%
LLY260116P002900002024-05-07 2:37PM EDT290.002.700.795.400.00-18345.51%
LLY260116P003000002024-05-06 10:21AM EDT300.003.502.005.700.00-37144.56%
LLY260116P003100002024-02-22 4:26PM EDT310.003.601.267.000.00-21845.09%
LLY260116P003200002024-04-30 9:34AM EDT320.003.102.006.300.00-1642.70%
LLY260116P003300002024-04-15 11:02AM EDT330.004.502.776.650.00-1441.85%
LLY260116P003400002024-04-15 12:13PM EDT340.005.401.656.850.00-16540.81%
LLY260116P003500002024-04-25 10:36AM EDT350.006.001.907.450.00-203340.28%
LLY260116P003600002024-05-16 11:56AM EDT360.004.902.157.900.00-11739.55%
LLY260116P003700002024-05-13 9:45AM EDT370.006.003.458.500.00-15138.97%
LLY260116P003800002024-04-24 3:06PM EDT380.007.202.709.000.00-6012538.27%
LLY260116P003900002024-03-26 10:00AM EDT390.008.248.6510.700.00-14138.70%
LLY260116P004000002024-05-15 3:49PM EDT400.006.755.109.750.00-322736.62%
LLY260116P004100002024-05-16 10:23AM EDT410.007.455.3012.350.00-42337.70%
LLY260116P004200002024-04-23 2:22PM EDT420.0011.054.6013.000.00-13637.03%
LLY260116P004300002024-05-07 2:35PM EDT430.009.738.6513.350.00-1636.12%
LLY260116P004400002024-04-30 3:07PM EDT440.0011.009.7511.700.00-627333.71%
LLY260116P004500002024-05-16 3:19PM EDT450.0011.2510.8012.650.00-27533.32%
LLY260116P004600002024-04-22 9:31AM EDT460.0018.0011.9013.650.00-38532.92%
LLY260116P004700002024-05-01 9:47AM EDT470.0014.5212.9014.650.00-21132.50%
LLY260116P004800002024-03-28 10:00AM EDT480.0017.0019.5021.400.00-14135.43%
LLY260116P004900002024-05-14 12:24PM EDT490.0017.5015.4517.500.00-13732.07%
LLY260116P005000002024-05-17 9:50AM EDT500.0018.0016.9018.00+1.40+8.43%117131.26%
LLY260116P005100002024-03-15 1:12PM EDT510.0025.5324.1527.500.00-19235.04%
LLY260116P005200002024-05-02 2:13PM EDT520.0021.9019.6022.000.00-11,68431.19%
LLY260116P005300002024-05-15 3:26PM EDT530.0019.4521.4523.600.00-13630.87%
LLY260116P005400002024-04-30 3:49PM EDT540.0024.3022.8525.250.00-32330.54%
LLY260116P005500002024-05-15 3:22PM EDT550.0024.7024.8527.450.00-223030.42%
LLY260116P005600002024-05-08 2:40PM EDT560.0027.5826.8528.950.00-15629.95%
LLY260116P005700002024-04-30 3:30PM EDT570.0031.4728.6530.800.00-14929.59%
LLY260116P005800002024-05-03 3:59PM EDT580.0037.5030.7533.450.00-112429.52%
LLY260116P005900002024-05-07 3:37PM EDT590.0034.1632.8536.750.00-16029.64%
LLY260116P006000002024-05-15 3:48PM EDT600.0034.5035.0039.350.00-1642629.45%
LLY260116P006100002024-04-25 11:12AM EDT610.0053.1037.7043.550.00-253629.76%
LLY260116P006200002024-04-25 11:22AM EDT620.0056.1540.5543.350.00-231128.52%
LLY260116P006300002024-05-15 11:38AM EDT630.0042.8543.4045.800.00-12328.18%
LLY260116P006400002024-05-16 1:08PM EDT640.0046.8546.2550.700.00-312828.58%
LLY260116P006500002024-05-15 11:51AM EDT650.0048.4048.8052.350.00-23027.90%
LLY260116P006600002024-05-16 12:04PM EDT660.0053.0051.6555.600.00-220227.69%
LLY260116P006700002024-05-16 12:04PM EDT670.0056.0055.1058.550.00-29727.35%
LLY260116P006800002024-05-16 12:04PM EDT680.0059.3058.4561.900.00-25527.10%
LLY260116P006900002024-05-16 12:04PM EDT690.0063.0062.0065.850.00-210126.98%
LLY260116P007000002024-05-16 12:04PM EDT700.0066.6065.8069.300.00-115226.69%
LLY260116P007100002024-05-16 12:04PM EDT710.0070.3569.6072.950.00-11826.41%
LLY260116P007200002024-05-16 12:04PM EDT720.0074.2573.3077.050.00-197126.22%
LLY260116P007300002024-05-16 12:04PM EDT730.0078.3077.4582.550.00-12326.36%
LLY260116P007400002024-05-16 2:59PM EDT740.0082.3081.4585.750.00-2925.85%
LLY260116P007500002024-05-16 12:04PM EDT750.0086.8086.1590.000.00-14825.59%
LLY260116P007600002024-05-16 12:04PM EDT760.0091.2590.4595.150.00-11225.52%
LLY260116P007700002024-05-16 12:04PM EDT770.0095.9094.8599.500.00-115725.21%
LLY260116P007800002024-05-15 11:41AM EDT780.0098.25100.00103.900.00-1424.87%
LLY260116P007900002024-03-20 10:55AM EDT790.00115.30130.35135.450.00--131.38%
LLY260116P008000002024-05-15 10:42AM EDT800.00108.00109.30115.000.00-814224.67%
LLY260116P008200002024-02-16 1:08PM EDT820.00120.64135.75140.500.00-2727.95%
LLY260116P008400002024-02-16 12:11PM EDT840.00127.78147.15153.550.00-11327.96%
LLY260116P008800002024-05-15 1:01PM EDT880.00151.80155.25161.300.00-1122.84%
LLY260116P009000002024-03-07 12:21PM EDT900.00172.47168.00175.750.00-1522.76%
LLY260116P009400002024-01-12 3:08PM EDT940.00299.00214.00221.200.00--226.83%
LLY260116P009800002024-02-05 3:34PM EDT980.00280.00223.10231.250.00--320.11%
LLY260116P010000002024-03-11 12:28PM EDT1,000.00283.00252.45260.750.00-1224.26%
LLY260116P010800002024-05-15 10:25AM EDT1,080.00307.15308.30317.000.00-1018.20%