U.S. markets close in 4 hours

Eli Lilly and Company (LLY)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
588.96+3.28 (+0.56%)
A partir del 12:00PM EST. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor16 de enero de 2026
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LLY260116C002700002023-11-15 9:52AM EST270.00357.00338.15344.950.00-22351.89%
LLY260116C002800002023-10-09 12:32PM EST280.00320.05362.00371.450.00-5573.44%
LLY260116C002900002023-11-21 1:30PM EST290.00332.00321.15328.950.00-111250.52%
LLY260116C003000002023-11-28 11:52AM EST300.00323.50313.60320.900.00-13250.10%
LLY260116C003100002023-09-28 9:10AM EST310.00274.68281.00289.850.00-31235.24%
LLY260116C003200002023-11-08 12:21PM EST320.00316.45298.00304.900.00--551.05%
LLY260116C003400002023-11-08 12:21PM EST340.00300.95283.15288.800.00--549.44%
LLY260116C003500002023-11-22 10:52AM EST350.00280.00275.15282.000.00-1249.28%
LLY260116C003700002023-11-17 1:03PM EST370.00272.70261.45266.250.00-1947.73%
LLY260116C003900002023-11-10 12:49PM EST390.00259.03246.80251.450.00--146.55%
LLY260116C004000002023-11-15 12:37PM EST400.00248.00239.15244.900.00-11346.31%
LLY260116C004100002023-11-13 3:23PM EST410.00259.43232.55238.000.00-9945.86%
LLY260116C004200002023-11-09 3:52PM EST420.00232.54224.05230.250.00-14145.03%
LLY260116C004300002023-11-09 10:27AM EST430.00235.05218.80223.200.00-1344.47%
LLY260116C004400002023-11-27 1:28PM EST440.00221.62211.45216.500.00-1344.03%
LLY260116C004500002023-11-16 10:35AM EST450.00214.28204.40209.800.00-31743.55%
LLY260116C004600002023-11-10 11:49AM EST460.00205.25199.05203.150.00-12943.07%
LLY260116C004800002023-10-20 1:57PM EST480.00194.80191.15199.300.00-21045.41%
LLY260116C004900002023-11-20 11:54AM EST490.00196.15179.45184.750.00-1942.00%
LLY260116C005000002023-11-29 10:11AM EST500.00177.00173.30178.900.00-14541.67%
LLY260116C005100002023-11-03 2:57PM EST510.00155.70162.25170.900.00-1240.59%
LLY260116C005200002023-11-30 10:10AM EST520.00166.73159.95167.700.00-1341.10%
LLY260116C005300002023-11-30 10:10AM EST530.00161.08156.90161.300.00-1740.50%
LLY260116C005400002023-11-14 11:04AM EST540.00175.91150.40156.350.00-2640.35%
LLY260116C005500002023-11-30 10:30AM EST550.00148.55146.30149.950.00-16439.70%
LLY260116C005600002023-12-04 10:39AM EST560.00138.60138.90145.250.00-31839.56%
LLY260116C005700002023-12-04 10:07AM EST570.00130.90134.20140.100.00-34239.25%
LLY260116C005800002023-12-04 9:47AM EST580.00128.00130.85134.550.00-32638.79%
LLY260116C005900002023-12-04 11:30AM EST590.00125.15125.90129.700.00-32638.51%
LLY260116C006000002023-12-05 9:39AM EST600.00122.07121.75125.60+0.42+0.35%317938.43%
LLY260116C006100002023-12-04 10:27AM EST610.00111.15117.15120.400.00-12237.98%
LLY260116C006200002023-11-30 3:17PM EST620.00116.50112.50116.850.00-11138.00%
LLY260116C006300002023-11-08 3:36PM EST630.00140.00108.35112.000.00-11137.61%
LLY260116C006400002023-12-04 10:50AM EST640.0099.50104.55107.100.00-1837.17%
LLY260116C006500002023-12-04 9:54AM EST650.0096.10100.45103.500.00-12637.08%
LLY260116C006600002023-11-10 10:14AM EST660.00103.3096.35101.700.00-11037.49%
LLY260116C006700002023-11-15 11:03AM EST670.00102.6392.4097.150.00-16037.07%
LLY260116C006800002023-12-05 11:17AM EST680.0088.3488.2092.75+0.58+0.66%41936.66%
LLY260116C006900002023-11-08 3:03PM EST690.00109.9985.6089.550.00-1036.58%
LLY260116C007000002023-12-05 11:40AM EST700.0082.4682.2586.80+1.21+1.49%43136.60%
LLY260116C007100002023-11-03 2:18PM EST710.0072.5575.1579.750.00-1235.33%
LLY260116C007200002023-12-01 3:44PM EST720.0075.1574.6580.150.00-11036.22%
LLY260116C007300002023-11-08 9:57AM EST730.0088.7371.5576.800.00-254535.99%
LLY260116C007400002023-12-04 10:29AM EST740.0065.9569.7573.400.00-11435.71%
LLY260116C007500002023-12-04 3:59PM EST750.0065.9066.8568.800.00-162635.05%
LLY260116C007600002023-12-01 10:49AM EST760.0068.2564.2069.650.00-1835.99%
LLY260116C007700002023-12-01 3:59PM EST770.0060.4561.6565.850.00-13135.52%
LLY260116C007800002023-12-04 10:54AM EST780.0056.3056.8562.550.00-11535.17%
LLY260116C007900002023-11-10 1:03PM EST790.0065.0056.6060.250.00-52835.10%
LLY260116C008000002023-11-30 1:27PM EST800.0056.0054.2059.400.00-13435.45%
LLY260116C008200002023-10-04 10:50AM EST820.0030.6545.8050.150.00-2633.73%
LLY260116C008400002023-11-30 3:42PM EST840.0050.2145.1549.700.00-15434.71%
LLY260116C008600002023-11-30 1:19PM EST860.0041.4041.2046.35-2.80-6.33%1934.68%
LLY260116C008800002023-12-05 9:55AM EST880.0038.5038.3542.45-3.33-7.96%18134.40%
LLY260116C009000002023-12-05 11:40AM EST900.0036.2435.0537.80-0.76-2.05%28833.76%
Ponepor16 de enero de 2026
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LLY260116P002700002023-12-04 3:43PM EST270.007.514.0011.000.00-1011141.67%
LLY260116P002800002023-12-01 2:29PM EST280.007.604.107.900.00-13436.70%
LLY260116P002900002023-12-04 10:10AM EST290.009.207.0011.550.00-17538.95%
LLY260116P003000002023-12-01 1:53PM EST300.009.709.0511.000.00-14736.89%
LLY260116P003100002023-12-01 11:52AM EST310.0010.8010.0013.700.00-21537.73%
LLY260116P003200002023-09-26 8:41AM EST320.0010.6510.1517.250.00-1138.94%
LLY260116P003300002023-10-31 8:30AM EST330.0015.780.000.000.00-15176.25%
LLY260116P003400002023-11-30 3:01PM EST340.0015.9313.7515.400.00-16034.58%
LLY260116P003500002023-11-15 3:42PM EST350.0016.3715.1519.000.00-41135.57%
LLY260116P003600002023-10-26 1:31PM EST360.0020.7716.7519.750.00-32034.58%
LLY260116P003700002023-11-10 2:12PM EST370.0018.9518.4522.750.00-23934.92%
LLY260116P003800002023-12-04 2:28PM EST380.0020.8520.2024.400.00-1011534.38%
LLY260116P003900002023-12-04 2:28PM EST390.0022.8021.5526.450.00-195634.02%
LLY260116P004000002023-11-22 10:15AM EST400.0025.5023.8027.450.00-53233.08%
LLY260116P004100002023-12-04 10:05AM EST410.0025.5326.2528.150.00-41231.99%
LLY260116P004200002023-11-08 12:33PM EST420.0028.2528.1031.200.00-101132.01%
LLY260116P004300002023-11-30 3:42PM EST430.0032.0429.7533.950.00--131.81%
LLY260116P004400002023-10-11 9:15AM EST440.0028.850.000.000.00-333.13%
LLY260116P004500002023-12-01 3:12PM EST450.0037.0035.9038.200.00-69730.72%
LLY260116P004600002023-11-30 1:48PM EST460.0039.0038.1040.900.00-71430.36%
LLY260116P004700002023-10-27 9:03AM EST470.0047.4939.4043.650.00-1029.97%
LLY260116P004800002023-10-30 12:18PM EST480.0052.0042.1046.550.00-83029.59%
LLY260116P004900002023-11-28 3:57PM EST490.0046.7546.3550.050.00-13629.39%
LLY260116P005000002023-12-05 11:40AM EST500.0051.9750.9551.85-0.23-0.44%105628.54%
LLY260116P005100002023-11-15 10:17AM EST510.0053.4053.6557.050.00-202228.83%
LLY260116P005200002023-12-01 3:09PM EST520.0059.0055.3561.050.00-253228.64%
LLY260116P005300002023-11-10 11:48AM EST530.0062.9558.5063.950.00-11328.05%
LLY260116P005400002023-11-14 11:07AM EST540.0060.6062.3067.200.00-1227.53%
LLY260116P005500002023-12-01 3:29PM EST550.0071.5566.8071.150.00-712727.19%
LLY260116P005600002023-12-01 3:40PM EST560.0075.4572.5074.600.00-3826.66%
LLY260116P005700002023-11-06 10:36AM EST570.0078.0075.6581.850.00-11827.24%
LLY260116P005800002023-11-30 3:42PM EST580.0083.2581.0086.050.00-1126.83%
LLY260116P005900002023-12-01 3:52PM EST590.0088.2585.1588.750.00-12125.94%
LLY260116P006000002023-12-01 1:57PM EST600.0092.0089.8094.500.00-118725.91%
LLY260116P006100002023-11-17 11:07AM EST610.0097.4695.5098.250.00-21625.24%
LLY260116P006200002023-11-07 1:52PM EST620.00100.3098.65105.850.00--125.66%
LLY260116P006300002023-11-08 2:56PM EST630.0099.00105.65108.650.00-2824.62%
LLY260116P006400002023-11-15 9:46AM EST640.00105.99109.80113.800.00-4924.22%
LLY260116P006500002023-11-06 12:57PM EST650.00117.60115.60119.700.00-2623.99%
LLY260116P006600002023-12-01 1:41PM EST660.00124.05121.80125.050.00-1123.55%
LLY260116P006700002023-11-20 12:51PM EST670.00128.27127.15131.150.00-505623.28%
LLY260116P007000002023-12-01 2:29PM EST700.00150.00145.85151.800.00-16222.90%
LLY260116P007200002023-11-16 1:36PM EST720.00166.00159.25164.100.00--021.92%
LLY260116P007500002023-11-16 1:37PM EST750.00187.30180.10185.100.00--220.83%
LLY260116P007800002023-11-16 10:35AM EST780.00206.27203.45207.000.00-3119.43%
LLY260116P008200002023-11-16 9:39AM EST820.00241.50236.10239.900.00-8318.05%
LLY260116P008400002023-12-05 10:42AM EST840.00260.00253.35259.80+3.01+1.17%102118.89%