Eli Lilly and Company (LLY)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor18 de diciembre de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY261218C00360000 | 2024-02-28 1:18PM EDT | 360.00 | 435.00 | 452.00 | 461.00 | 0.00 | - | 1 | 7 | 68.34% |
| LLY261218C00380000 | 2024-02-23 2:38PM EDT | 380.00 | 429.98 | 429.00 | 439.00 | 0.00 | - | 1 | 1 | 63.45% |
| LLY261218C00400000 | 2024-04-25 3:42PM EDT | 400.00 | 377.00 | 381.00 | 390.00 | 0.00 | - | 1 | 17 | 50.36% |
| LLY261218C00410000 | 2024-02-13 4:47PM EDT | 410.00 | 381.78 | 399.00 | 408.00 | 0.00 | - | - | 4 | 57.97% |
| LLY261218C00420000 | 2024-04-19 11:52AM EDT | 420.00 | 364.50 | 366.00 | 375.00 | 0.00 | - | 1 | 2 | 49.35% |
| LLY261218C00430000 | 2024-03-11 10:16AM EDT | 430.00 | 360.68 | 388.00 | 398.00 | 0.00 | - | 2 | 13 | 58.13% |
| LLY261218C00440000 | 2024-04-15 2:59PM EDT | 440.00 | 377.36 | 352.05 | 360.00 | 0.00 | - | 2 | 2 | 48.30% |
| LLY261218C00450000 | 2024-03-11 10:17AM EDT | 450.00 | 346.62 | 373.00 | 383.00 | 0.00 | - | 1 | 1 | 56.60% |
| LLY261218C00460000 | 2024-04-03 2:29PM EDT | 460.00 | 381.05 | 338.00 | 346.00 | 0.00 | - | 4 | 5 | 47.55% |
| LLY261218C00470000 | 2024-02-08 3:45PM EDT | 470.00 | 327.60 | 354.00 | 364.00 | 0.00 | - | - | 1 | 53.77% |
| LLY261218C00480000 | 2024-04-09 9:51AM EDT | 480.00 | 356.25 | 324.00 | 332.00 | 0.00 | - | 2 | 22 | 46.73% |
| LLY261218C00490000 | 2024-04-16 9:38AM EDT | 490.00 | 336.28 | 317.00 | 326.00 | 0.00 | - | 2 | 6 | 46.62% |
| LLY261218C00500000 | 2024-04-10 2:02PM EDT | 500.00 | 341.28 | 310.00 | 319.00 | 0.00 | - | 3 | 12 | 46.17% |
| LLY261218C00510000 | 2024-04-04 12:42PM EDT | 510.00 | 345.00 | 304.00 | 312.00 | 0.00 | - | 5 | 2 | 45.71% |
| LLY261218C00520000 | 2024-04-19 2:16PM EDT | 520.00 | 296.48 | 298.50 | 306.00 | 0.00 | - | 2 | 8 | 45.53% |
| LLY261218C00530000 | 2024-02-20 1:38PM EDT | 530.00 | 313.33 | 319.00 | 329.00 | 0.00 | - | 20 | 22 | 52.32% |
| LLY261218C00540000 | 2024-04-19 2:16PM EDT | 540.00 | 283.48 | 285.00 | 293.00 | 0.00 | - | 2 | 2 | 44.83% |
| LLY261218C00550000 | 2024-03-22 2:12PM EDT | 550.00 | 313.31 | 272.00 | 281.00 | 0.00 | - | 1 | 9 | 42.92% |
| LLY261218C00560000 | 2024-04-01 10:08AM EDT | 560.00 | 300.00 | 272.00 | 280.00 | 0.00 | - | 1 | 7 | 44.07% |
| LLY261218C00570000 | 2024-04-16 12:48PM EDT | 570.00 | 280.95 | 266.00 | 274.00 | 0.00 | - | 1 | 2 | 43.81% |
| LLY261218C00580000 | 2024-04-18 10:47AM EDT | 580.00 | 279.30 | 260.00 | 268.00 | 0.00 | - | 1 | 7 | 43.53% |
| LLY261218C00590000 | 2024-03-14 10:34AM EDT | 590.00 | 273.81 | 269.00 | 277.00 | 0.00 | - | 1 | 5 | 47.16% |
| LLY261218C00600000 | 2024-04-22 3:02PM EDT | 600.00 | 253.55 | 248.30 | 255.95 | 0.00 | - | 3 | 35 | 42.90% |
| LLY261218C00610000 | 2024-03-07 4:43PM EDT | 610.00 | 287.15 | 282.00 | 291.70 | 0.00 | - | 1 | 1 | 52.00% |
| LLY261218C00620000 | 2024-03-14 12:17PM EDT | 620.00 | 260.90 | 252.00 | 258.85 | 0.00 | - | 1 | 2 | 45.97% |
| LLY261218C00630000 | 2024-02-28 10:41AM EDT | 630.00 | 252.00 | 264.00 | 273.00 | 0.00 | - | 1 | 2 | 50.59% |
| LLY261218C00640000 | 2024-04-08 10:45AM EDT | 640.00 | 267.44 | 226.05 | 234.00 | 0.00 | - | 5 | 8 | 42.01% |
| LLY261218C00650000 | 2024-04-26 2:45PM EDT | 650.00 | 226.06 | 221.10 | 229.00 | -19.94 | -8.11% | 1 | 8 | 41.87% |
| LLY261218C00660000 | 2024-04-22 3:41PM EDT | 660.00 | 216.50 | 215.05 | 223.85 | 0.00 | - | 1 | 18 | 41.67% |
| LLY261218C00670000 | 2024-02-29 12:27PM EDT | 670.00 | 227.00 | 241.00 | 251.00 | 0.00 | - | 4 | 5 | 49.11% |
| LLY261218C00680000 | 2024-03-13 9:39AM EDT | 680.00 | 220.00 | 223.00 | 233.00 | 0.00 | - | 3 | 3 | 45.76% |
| LLY261218C00690000 | 2024-02-08 4:29PM EDT | 690.00 | 195.70 | 219.00 | 229.00 | 0.00 | - | - | 1 | 45.74% |
| LLY261218C00700000 | 2024-04-17 3:51PM EDT | 700.00 | 209.00 | 196.25 | 203.80 | 0.00 | - | 1 | 94 | 40.84% |
| LLY261218C00710000 | 2024-03-18 11:38AM EDT | 710.00 | 217.99 | 204.00 | 210.35 | 0.00 | - | 1 | 0 | 43.21% |
| LLY261218C00720000 | 2024-04-22 3:42PM EDT | 720.00 | 187.20 | 186.00 | 194.00 | 0.00 | - | 1 | 7 | 40.38% |
| LLY261218C00730000 | 2024-04-26 1:58PM EDT | 730.00 | 189.00 | 181.00 | 189.00 | -17.94 | -8.67% | 11 | 7 | 40.11% |
| LLY261218C00740000 | 2024-04-22 2:56PM EDT | 740.00 | 182.00 | 177.15 | 185.00 | 0.00 | - | 3 | 21 | 40.05% |
| LLY261218C00750000 | 2024-04-26 2:48PM EDT | 750.00 | 177.55 | 172.00 | 179.95 | +9.45 | +5.62% | 4 | 26 | 39.74% |
| LLY261218C00760000 | 2024-04-25 9:30AM EDT | 760.00 | 165.70 | 168.00 | 176.00 | 0.00 | - | 1 | 20 | 39.65% |
| LLY261218C00770000 | 2024-04-19 2:32PM EDT | 770.00 | 163.20 | 163.00 | 172.00 | 0.00 | - | 9 | 37 | 39.54% |
| LLY261218C00780000 | 2024-04-16 9:59AM EDT | 780.00 | 171.00 | 159.00 | 166.95 | 0.00 | - | 1 | 16 | 39.19% |
| LLY261218C00790000 | 2024-04-09 10:03AM EDT | 790.00 | 176.66 | 156.15 | 163.00 | 0.00 | - | 10 | 69 | 39.06% |
| LLY261218C00800000 | 2024-04-26 9:30AM EDT | 800.00 | 148.49 | 152.25 | 158.90 | -15.11 | -9.24% | 3 | 35 | 38.89% |
| LLY261218C00810000 | 2024-04-26 11:47AM EDT | 810.00 | 155.00 | 148.00 | 154.80 | +9.76 | +6.72% | 1 | 8 | 38.70% |
| LLY261218C00820000 | 2024-04-19 2:32PM EDT | 820.00 | 142.00 | 144.05 | 151.00 | 0.00 | - | 7 | 30 | 38.56% |
| LLY261218C00830000 | 2024-04-15 11:19AM EDT | 830.00 | 158.22 | 140.05 | 146.85 | 0.00 | - | 8 | 20 | 38.34% |
| LLY261218C00840000 | 2024-03-28 11:03AM EDT | 840.00 | 172.97 | 136.10 | 143.80 | 0.00 | - | 1 | 17 | 38.33% |
| LLY261218C00850000 | 2024-04-26 2:48PM EDT | 850.00 | 137.12 | 133.30 | 139.95 | +6.12 | +4.67% | 2 | 26 | 38.14% |
| LLY261218C00860000 | 2024-03-04 10:45AM EDT | 860.00 | 161.40 | 153.10 | 161.95 | 0.00 | - | 3 | 3 | 43.39% |
| LLY261218C00870000 | 2024-04-26 12:53PM EDT | 870.00 | 130.47 | 126.05 | 132.95 | +6.67 | +5.39% | 1 | 32 | 37.87% |
| LLY261218C00880000 | 2024-04-26 12:53PM EDT | 880.00 | 126.47 | 122.00 | 129.95 | -17.10 | -11.91% | 1 | 27 | 37.82% |
| LLY261218C00900000 | 2024-04-18 11:04AM EDT | 900.00 | 126.00 | 115.00 | 123.00 | 0.00 | - | 2 | 72 | 37.48% |
| LLY261218C00920000 | 2024-04-22 2:30PM EDT | 920.00 | 114.50 | 109.00 | 116.95 | 0.00 | - | 3 | 10 | 37.28% |
| LLY261218C00940000 | 2024-04-19 3:04PM EDT | 940.00 | 102.00 | 103.00 | 111.00 | 0.00 | - | 1 | 11 | 37.06% |
| LLY261218C00960000 | 2024-04-19 1:31PM EDT | 960.00 | 99.50 | 97.00 | 105.00 | 0.00 | - | 1 | 26 | 36.77% |
| LLY261218C00980000 | 2024-04-25 2:52PM EDT | 980.00 | 87.00 | 92.10 | 100.00 | 0.00 | - | 1 | 31 | 36.65% |
| LLY261218C01000000 | 2024-04-24 12:50PM EDT | 1,000.00 | 88.00 | 87.35 | 94.80 | 0.00 | - | 1 | 802 | 36.44% |
| LLY261218C01020000 | 2024-04-22 2:38PM EDT | 1,020.00 | 88.00 | 82.25 | 90.00 | 0.00 | - | 2 | 3 | 36.28% |
| LLY261218C01040000 | 2024-04-04 2:13PM EDT | 1,040.00 | 97.50 | 77.00 | 85.00 | 0.00 | - | 1 | 15 | 36.02% |
| LLY261218C01060000 | 2024-02-09 11:20AM EDT | 1,060.00 | 71.50 | 84.00 | 92.00 | 0.00 | - | - | 5 | 38.37% |
| LLY261218C01080000 | 2024-04-23 2:58PM EDT | 1,080.00 | 77.01 | 68.00 | 77.00 | 0.00 | - | 1 | 20 | 35.83% |
| LLY261218C01100000 | 2024-04-24 11:09AM EDT | 1,100.00 | 68.00 | 65.05 | 72.80 | 0.00 | - | 1 | 47 | 35.63% |
| LLY261218C01120000 | 2024-03-05 11:02AM EDT | 1,120.00 | 82.85 | 76.25 | 82.85 | 0.00 | - | 6 | 10 | 38.63% |
| LLY261218C01140000 | 2024-02-27 1:09PM EDT | 1,140.00 | 68.50 | 72.00 | 80.00 | 0.00 | - | 1 | 2 | 38.70% |
| LLY261218C01160000 | 2024-04-26 2:54PM EDT | 1,160.00 | 59.70 | 55.00 | 62.75 | -6.74 | -10.14% | 13 | 49 | 35.38% |
| LLY261218C01180000 | 2024-04-26 10:22AM EDT | 1,180.00 | 55.62 | 53.00 | 59.75 | +0.62 | +1.13% | 3 | 55 | 35.32% |
Opciones de ventapor18 de diciembre de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY261218P00360000 | 2024-04-22 9:31AM EDT | 360.00 | 11.50 | 7.00 | 11.90 | 0.00 | - | 1 | 55 | 33.24% |
| LLY261218P00370000 | 2024-04-25 12:38PM EDT | 370.00 | 12.00 | 8.00 | 17.15 | 0.00 | - | 1 | 7 | 35.65% |
| LLY261218P00380000 | 2024-04-01 9:43AM EDT | 380.00 | 12.50 | 9.05 | 18.75 | 0.00 | - | - | 2 | 35.46% |
| LLY261218P00390000 | 2024-02-13 4:36PM EDT | 390.00 | 13.53 | 9.00 | 19.00 | 0.00 | - | - | 1 | 34.47% |
| LLY261218P00400000 | 2024-04-23 9:42AM EDT | 400.00 | 15.80 | 11.10 | 19.00 | 0.00 | - | 1 | 6 | 33.36% |
| LLY261218P00410000 | 2024-02-23 4:56PM EDT | 410.00 | 12.00 | 11.25 | 20.15 | 0.00 | - | 1 | 1 | 32.89% |
| LLY261218P00440000 | 2024-04-26 3:57PM EDT | 440.00 | 21.50 | 17.00 | 23.70 | +0.50 | +2.38% | 8 | 1 | 31.43% |
| LLY261218P00450000 | 2024-03-28 1:56PM EDT | 450.00 | 20.00 | 19.00 | 27.55 | 0.00 | - | 1 | 13 | 32.08% |
| LLY261218P00460000 | 2024-03-20 3:59PM EDT | 460.00 | 21.00 | 22.25 | 31.00 | 0.00 | - | - | 1 | 32.44% |
| LLY261218P00470000 | 2024-03-20 2:55PM EDT | 470.00 | 25.00 | 24.00 | 30.80 | 0.00 | - | - | 1 | 31.29% |
| LLY261218P00480000 | 2024-03-20 10:51AM EDT | 480.00 | 26.50 | 28.20 | 34.90 | 0.00 | - | - | 1 | 31.80% |
| LLY261218P00490000 | 2024-04-02 9:30AM EDT | 490.00 | 30.05 | 28.00 | 34.20 | 0.00 | - | 3 | 5 | 30.47% |
| LLY261218P00500000 | 2024-04-01 3:55PM EDT | 500.00 | 29.00 | 30.60 | 36.60 | 0.00 | - | 1 | 126 | 30.29% |
| LLY261218P00510000 | 2024-03-07 1:06PM EDT | 510.00 | 32.45 | 27.00 | 36.50 | 0.00 | - | 20 | 20 | 29.21% |
| LLY261218P00520000 | 2024-04-19 12:29PM EDT | 520.00 | 35.90 | 34.65 | 42.05 | 0.00 | - | 1 | 21 | 30.03% |
| LLY261218P00530000 | 2024-03-25 10:00AM EDT | 530.00 | 36.79 | 38.05 | 43.15 | 0.00 | - | 3 | 3 | 29.33% |
| LLY261218P00540000 | 2024-03-28 9:45AM EDT | 540.00 | 38.10 | 39.05 | 46.15 | 0.00 | - | 3 | 5 | 29.22% |
| LLY261218P00550000 | 2024-04-24 10:55AM EDT | 550.00 | 46.00 | 42.00 | 50.55 | 0.00 | - | 3 | 40 | 29.49% |
| LLY261218P00560000 | 2024-03-01 12:22PM EDT | 560.00 | 42.00 | 39.80 | 46.10 | 0.00 | - | 1 | 1 | 27.11% |
| LLY261218P00570000 | 2024-02-23 3:23PM EDT | 570.00 | 45.39 | 45.00 | 52.00 | 0.00 | - | 80 | 82 | 27.79% |
| LLY261218P00580000 | 2024-03-26 2:44PM EDT | 580.00 | 46.65 | 53.00 | 61.00 | 0.00 | - | 3 | 25 | 29.23% |
| LLY261218P00590000 | 2024-02-21 12:16PM EDT | 590.00 | 56.15 | 48.00 | 58.00 | 0.00 | - | 20 | 21 | 27.33% |
| LLY261218P00600000 | 2024-04-12 1:39PM EDT | 600.00 | 58.92 | 57.10 | 64.60 | 0.00 | - | 1 | 99 | 28.01% |
| LLY261218P00610000 | 2024-04-01 3:45PM EDT | 610.00 | 60.50 | 60.00 | 69.00 | 0.00 | - | 1 | 20 | 28.06% |
| LLY261218P00620000 | 2024-04-16 1:26PM EDT | 620.00 | 65.65 | 64.10 | 71.20 | 0.00 | - | 1 | 24 | 27.51% |
| LLY261218P00630000 | 2024-03-21 3:12PM EDT | 630.00 | 64.56 | 70.00 | 78.00 | 0.00 | - | 20 | 20 | 28.09% |
| LLY261218P00640000 | 2024-04-15 3:23PM EDT | 640.00 | 73.45 | 71.00 | 78.95 | 0.00 | - | 10 | 1 | 27.19% |
| LLY261218P00650000 | 2024-04-26 2:48PM EDT | 650.00 | 80.97 | 79.50 | 82.60 | -0.03 | -0.04% | 1 | 31 | 26.94% |
| LLY261218P00660000 | 2024-04-16 11:46AM EDT | 660.00 | 79.75 | 79.00 | 86.85 | 0.00 | - | - | 1 | 26.80% |
| LLY261218P00670000 | 2024-04-16 11:43AM EDT | 670.00 | 83.00 | 83.00 | 90.95 | 0.00 | - | 30 | 32 | 26.60% |
| LLY261218P00680000 | 2024-04-01 3:28PM EDT | 680.00 | 84.80 | 87.00 | 94.45 | 0.00 | - | 3 | 23 | 26.24% |
| LLY261218P00690000 | 2024-03-04 10:47AM EDT | 690.00 | 80.01 | 81.15 | 88.15 | 0.00 | - | 1 | 1 | 23.67% |
| LLY261218P00700000 | 2024-03-11 10:12AM EDT | 700.00 | 105.00 | 88.10 | 94.25 | 0.00 | - | 20 | 8 | 23.86% |
| LLY261218P00710000 | 2024-02-20 1:23PM EDT | 710.00 | 98.00 | 90.00 | 99.00 | 0.00 | - | 20 | 15 | 23.73% |
| LLY261218P00740000 | 2024-02-22 12:30PM EDT | 740.00 | 103.90 | 103.00 | 112.80 | 0.00 | - | 5 | 1 | 23.06% |
| LLY261218P00750000 | 2024-04-26 2:48PM EDT | 750.00 | 123.42 | 119.55 | 127.00 | -1.86 | -1.48% | 1 | 54 | 24.82% |
| LLY261218P00760000 | 2024-04-25 9:30AM EDT | 760.00 | 132.94 | 124.00 | 132.95 | 0.00 | - | 1 | 56 | 24.80% |
| LLY261218P00770000 | 2024-04-22 2:38PM EDT | 770.00 | 132.20 | 129.00 | 137.00 | 0.00 | - | 4 | 9 | 24.35% |
| LLY261218P00780000 | 2024-04-22 12:17PM EDT | 780.00 | 138.00 | 135.05 | 142.00 | 0.00 | - | 1 | 14 | 24.07% |
| LLY261218P00790000 | 2024-04-09 10:03AM EDT | 790.00 | 134.35 | 140.00 | 147.00 | 0.00 | - | 10 | 11 | 23.77% |
| LLY261218P00800000 | 2024-04-22 2:38PM EDT | 800.00 | 149.95 | 145.15 | 152.80 | 0.00 | - | 754 | 755 | 23.61% |
| LLY261218P00860000 | 2024-03-05 11:15AM EDT | 860.00 | 164.00 | 164.15 | 171.70 | 0.00 | - | 1 | 0 | 18.60% |
| LLY261218P00900000 | 2024-03-05 11:11AM EDT | 900.00 | 187.00 | 188.00 | 197.00 | 0.00 | - | 2 | 2 | 17.22% |
| LLY261218P01000000 | 2024-04-25 12:17PM EDT | 1,000.00 | 289.00 | 280.00 | 288.95 | 0.00 | - | 2 | 42 | 19.27% |
© 2024 Yahoo. Todos los derechos reservados.