Eli Lilly and Company (LLY)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240426C00390000 | 2024-04-05 12:02PM EDT | 390.00 | 394.70 | 340.05 | 346.80 | 0.00 | - | 1 | 1 | 698.14% |
| LLY240426C00480000 | 2024-04-26 1:13PM EDT | 480.00 | 255.22 | 250.00 | 256.00 | +7.02 | +2.83% | 5 | 5 | 469.43% |
| LLY240426C00500000 | 2024-04-26 11:58AM EDT | 500.00 | 235.96 | 230.85 | 236.10 | +0.41 | +0.17% | 1 | 1 | 434.18% |
| LLY240426C00520000 | 2024-04-25 3:35PM EDT | 520.00 | 203.79 | 210.05 | 216.25 | 0.00 | - | 16 | 14 | 401.12% |
| LLY240426C00600000 | 2024-04-26 2:41PM EDT | 600.00 | 135.32 | 131.15 | 136.90 | -15.68 | -10.38% | 1 | 3 | 189.16% |
| LLY240426C00625000 | 2024-04-24 12:09PM EDT | 625.00 | 108.00 | 105.65 | 111.00 | +3.00 | +2.86% | 1 | 1 | 211.72% |
| LLY240426C00640000 | 2024-04-26 9:53AM EDT | 640.00 | 87.90 | 90.45 | 96.30 | -38.68 | -30.56% | 3 | 3 | 192.33% |
| LLY240426C00650000 | 2024-04-26 10:36AM EDT | 650.00 | 84.90 | 80.35 | 86.95 | +7.92 | +10.29% | 9 | 9 | 100.98% |
| LLY240426C00660000 | 2024-04-26 2:43PM EDT | 660.00 | 74.89 | 70.20 | 76.85 | +4.23 | +5.99% | 8 | 8 | 70.31% |
| LLY240426C00670000 | 2024-04-26 2:24PM EDT | 670.00 | 65.50 | 60.65 | 66.35 | +7.60 | +13.13% | 9 | 8 | 142.38% |
| LLY240426C00675000 | 2024-04-19 11:21AM EDT | 675.00 | 59.27 | 56.25 | 62.15 | 0.00 | - | 2 | 2 | 95.12% |
| LLY240426C00680000 | 2024-04-26 1:39PM EDT | 680.00 | 56.09 | 50.70 | 56.95 | +7.78 | +16.10% | 16 | 16 | 76.32% |
| LLY240426C00685000 | 2024-04-04 3:43PM EDT | 685.00 | 87.75 | 45.75 | 51.20 | 0.00 | - | 1 | 1 | 114.60% |
| LLY240426C00690000 | 2024-04-26 10:38AM EDT | 690.00 | 42.10 | 41.30 | 47.45 | -4.90 | -10.43% | 1 | 15 | 78.17% |
| LLY240426C00695000 | 2024-04-25 11:03AM EDT | 695.00 | 29.00 | 35.70 | 41.25 | 0.00 | - | 8 | 5 | 97.73% |
| LLY240426C00700000 | 2024-04-26 3:17PM EDT | 700.00 | 34.04 | 31.50 | 35.75 | +7.54 | +28.45% | 150 | 172 | 83.03% |
| LLY240426C00705000 | 2024-04-26 11:03AM EDT | 705.00 | 31.10 | 25.70 | 31.20 | +0.10 | +0.32% | 4 | 12 | 79.13% |
| LLY240426C00710000 | 2024-04-26 10:44AM EDT | 710.00 | 22.50 | 20.70 | 25.90 | +7.31 | +48.12% | 5 | 8 | 66.80% |
| LLY240426C00715000 | 2024-04-26 1:12PM EDT | 715.00 | 19.84 | 15.80 | 21.25 | +7.54 | +61.30% | 4 | 39 | 60.67% |
| LLY240426C00720000 | 2024-04-26 1:50PM EDT | 720.00 | 16.00 | 10.65 | 15.15 | +8.55 | +114.77% | 56 | 147 | 40.75% |
| LLY240426C00725000 | 2024-04-26 3:56PM EDT | 725.00 | 8.30 | 7.00 | 11.15 | +4.21 | +102.93% | 179 | 242 | 39.09% |
| LLY240426C00730000 | 2024-04-26 3:58PM EDT | 730.00 | 5.20 | 1.95 | 3.40 | +2.48 | +91.18% | 641 | 353 | 0.00% |
| LLY240426C00735000 | 2024-04-26 3:58PM EDT | 735.00 | 0.05 | 0.00 | 0.25 | -1.30 | -96.30% | 722 | 336 | 5.08% |
| LLY240426C00740000 | 2024-04-26 3:59PM EDT | 740.00 | 0.03 | 0.00 | 0.03 | -0.66 | -95.65% | 1,308 | 446 | 8.50% |
| LLY240426C00745000 | 2024-04-26 3:56PM EDT | 745.00 | 0.11 | 0.03 | 0.07 | -0.37 | -77.08% | 467 | 617 | 15.72% |
| LLY240426C00750000 | 2024-04-26 3:34PM EDT | 750.00 | 0.01 | 0.00 | 0.01 | -0.27 | -96.43% | 223 | 1,314 | 16.41% |
| LLY240426C00752500 | 2024-04-26 3:51PM EDT | 752.50 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 31 | 236 | 22.75% |
| LLY240426C00755000 | 2024-04-26 3:20PM EDT | 755.00 | 0.02 | 0.00 | 0.01 | -0.18 | -90.00% | 82 | 278 | 20.70% |
| LLY240426C00757500 | 2024-04-26 3:35PM EDT | 757.50 | 0.15 | 0.00 | 0.17 | -0.05 | -25.00% | 53 | 175 | 33.50% |
| LLY240426C00760000 | 2024-04-26 3:01PM EDT | 760.00 | 0.01 | 0.00 | 0.01 | -0.18 | -94.74% | 110 | 539 | 25.00% |
| LLY240426C00762500 | 2024-04-26 2:08PM EDT | 762.50 | 0.03 | 0.00 | 0.22 | -0.16 | -84.21% | 76 | 216 | 40.82% |
| LLY240426C00765000 | 2024-04-26 2:53PM EDT | 765.00 | 0.01 | 0.00 | 0.02 | -0.10 | -90.91% | 266 | 517 | 31.25% |
| LLY240426C00767500 | 2024-04-26 2:41PM EDT | 767.50 | 0.05 | 0.00 | 0.51 | -0.06 | -54.55% | 50 | 114 | 54.44% |
| LLY240426C00770000 | 2024-04-26 2:27PM EDT | 770.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 53 | 481 | 39.65% |
| LLY240426C00772500 | 2024-04-26 2:46PM EDT | 772.50 | 0.05 | 0.00 | 0.51 | 0.00 | - | 3 | 99 | 53.13% |
| LLY240426C00775000 | 2024-04-26 3:54PM EDT | 775.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 25 | 1,109 | 37.11% |
| LLY240426C00777500 | 2024-04-26 2:27PM EDT | 777.50 | 0.02 | 0.00 | 0.15 | -0.17 | -89.47% | 5 | 70 | 53.81% |
| LLY240426C00780000 | 2024-04-26 3:39PM EDT | 780.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 112 | 922 | 40.63% |
| LLY240426C00782500 | 2024-04-26 3:37PM EDT | 782.50 | 0.01 | 0.00 | 0.51 | 0.00 | - | 11 | 73 | 63.82% |
| LLY240426C00785000 | 2024-04-26 2:36PM EDT | 785.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 339 | 44.53% |
| LLY240426C00790000 | 2024-04-26 2:25PM EDT | 790.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 17 | 338 | 51.95% |
| LLY240426C00795000 | 2024-04-26 3:09PM EDT | 795.00 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 3 | 208 | 57.03% |
| LLY240426C00800000 | 2024-04-26 3:29PM EDT | 800.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 87 | 1,096 | 53.13% |
| LLY240426C00805000 | 2024-04-25 12:34PM EDT | 805.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 141 | 56.25% |
| LLY240426C00810000 | 2024-04-26 3:24PM EDT | 810.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 48 | 194 | 59.38% |
| LLY240426C00815000 | 2024-04-26 1:54PM EDT | 815.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 14 | 73 | 67.19% |
| LLY240426C00820000 | 2024-04-26 3:09PM EDT | 820.00 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 57 | 977 | 72.66% |
| LLY240426C00825000 | 2024-04-26 2:29PM EDT | 825.00 | 0.05 | 0.00 | 0.08 | +0.04 | +400.00% | 6 | 98 | 83.98% |
| LLY240426C00830000 | 2024-04-26 3:53PM EDT | 830.00 | 0.06 | 0.00 | 0.05 | +0.03 | +100.00% | 7 | 85 | 83.98% |
| LLY240426C00835000 | 2024-04-25 10:05AM EDT | 835.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 62 | 83.59% |
| LLY240426C00840000 | 2024-04-26 3:09PM EDT | 840.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 14 | 446 | 79.69% |
| LLY240426C00845000 | 2024-04-22 9:31AM EDT | 845.00 | 0.80 | 0.00 | 0.03 | 0.00 | - | 3 | 8 | 90.63% |
| LLY240426C00850000 | 2024-04-26 12:36PM EDT | 850.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 9 | 350 | 93.75% |
| LLY240426C00860000 | 2024-04-26 11:10AM EDT | 860.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 92 | 100.78% |
| LLY240426C00865000 | 2024-04-22 3:12PM EDT | 865.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 86 | 97 | 103.91% |
| LLY240426C00870000 | 2024-04-25 11:50AM EDT | 870.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 80 | 96.88% |
| LLY240426C00875000 | 2024-04-24 11:38AM EDT | 875.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 28 | 68 | 110.94% |
| LLY240426C00880000 | 2024-04-18 10:21AM EDT | 880.00 | 0.13 | 0.00 | 0.03 | 0.00 | - | 17 | 142 | 114.06% |
| LLY240426C00890000 | 2024-04-24 11:37AM EDT | 890.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 28 | 39 | 120.31% |
| LLY240426C00900000 | 2024-04-23 2:09PM EDT | 900.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 582 | 126.56% |
| LLY240426C00910000 | 2024-04-17 11:45AM EDT | 910.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 2 | 135.94% |
| LLY240426C00920000 | 2024-04-17 9:35AM EDT | 920.00 | 0.01 | 0.00 | 0.05 | -0.27 | -96.43% | 1 | 12 | 145.31% |
| LLY240426C00930000 | 2024-03-28 3:04PM EDT | 930.00 | 0.90 | 0.00 | 3.20 | 0.00 | - | 6 | 9 | 253.32% |
| LLY240426C00940000 | 2024-03-13 2:02PM EDT | 940.00 | 2.07 | 0.00 | 0.71 | 0.00 | - | - | 1 | 208.20% |
| LLY240426C00950000 | 2024-04-17 9:34AM EDT | 950.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 1 | 65 | 180.86% |
| LLY240426C00960000 | 2024-03-19 2:26PM EDT | 960.00 | 1.15 | 0.00 | 0.53 | 0.00 | - | 8 | 5 | 215.23% |
| LLY240426C00980000 | 2024-03-18 12:58PM EDT | 980.00 | 1.06 | 0.00 | 0.89 | 0.00 | - | 1 | 1 | 244.82% |
| LLY240426C00990000 | 2024-04-22 9:49AM EDT | 990.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 41 | 107 | 321.88% |
| LLY240426C01040000 | 2024-03-28 3:55PM EDT | 1,040.00 | 0.02 | 0.00 | 2.00 | 0.00 | - | 40 | 39 | 320.70% |
| LLY240426C01060000 | 2024-03-18 3:55PM EDT | 1,060.00 | 0.78 | 0.00 | 0.90 | 0.00 | - | 7 | 5 | 300.59% |
Opciones de ventapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240426P00390000 | 2024-04-15 10:21AM EDT | 390.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 2 | 11 | 646.19% |
| LLY240426P00420000 | 2024-03-22 1:08PM EDT | 420.00 | 0.32 | 0.00 | 0.77 | 0.00 | - | 1 | 1 | 449.22% |
| LLY240426P00500000 | 2024-03-25 3:34PM EDT | 500.00 | 0.02 | 0.00 | 2.52 | 0.00 | - | 6 | 2 | 381.15% |
| LLY240426P00520000 | 2024-04-05 12:39PM EDT | 520.00 | 0.29 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 382.32% |
| LLY240426P00550000 | 2024-03-25 3:03PM EDT | 550.00 | 0.04 | 0.00 | 1.12 | 0.00 | - | 4 | 1 | 261.72% |
| LLY240426P00570000 | 2024-04-09 1:42PM EDT | 570.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 4 | 4 | 244.04% |
| LLY240426P00580000 | 2024-04-09 9:56AM EDT | 580.00 | 0.01 | 0.00 | 1.80 | 0.00 | - | 2 | 5 | 236.52% |
| LLY240426P00600000 | 2024-04-03 12:08PM EDT | 600.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 180.47% |
| LLY240426P00610000 | 2024-04-26 1:49PM EDT | 610.00 | 0.09 | 0.00 | 0.09 | -0.08 | -47.06% | 5 | 35 | 129.69% |
| LLY240426P00620000 | 2024-03-28 2:23PM EDT | 620.00 | 0.34 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 96.88% |
| LLY240426P00625000 | 2024-04-25 2:16PM EDT | 625.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 107.81% |
| LLY240426P00630000 | 2024-04-19 11:18AM EDT | 630.00 | 0.26 | 0.00 | 0.05 | 0.00 | - | 1 | 16 | 102.34% |
| LLY240426P00635000 | 2024-04-04 12:03PM EDT | 635.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 1 | 24 | 97.66% |
| LLY240426P00640000 | 2024-04-12 10:40AM EDT | 640.00 | 0.39 | 0.00 | 0.01 | 0.00 | - | 3 | 4 | 81.25% |
| LLY240426P00645000 | 2024-04-26 3:14PM EDT | 645.00 | 0.05 | 0.00 | 0.07 | +0.02 | +66.67% | 9 | 24 | 91.02% |
| LLY240426P00650000 | 2024-04-26 12:55PM EDT | 650.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 43 | 194 | 76.56% |
| LLY240426P00655000 | 2024-04-26 1:52PM EDT | 655.00 | 0.01 | 0.00 | 0.05 | -0.10 | -90.91% | 9 | 32 | 78.52% |
| LLY240426P00660000 | 2024-04-25 2:41PM EDT | 660.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 69 | 64.06% |
| LLY240426P00665000 | 2024-04-26 10:39AM EDT | 665.00 | 0.16 | 0.00 | 0.51 | +0.09 | +128.57% | 22 | 74 | 91.80% |
| LLY240426P00670000 | 2024-04-26 10:32AM EDT | 670.00 | 0.01 | 0.00 | 0.05 | -0.05 | -83.33% | 4 | 822 | 64.06% |
| LLY240426P00675000 | 2024-04-26 11:59AM EDT | 675.00 | 0.03 | 0.00 | 0.01 | -0.02 | -40.00% | 9 | 112 | 51.56% |
| LLY240426P00680000 | 2024-04-26 2:52PM EDT | 680.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 82 | 802 | 50.00% |
| LLY240426P00685000 | 2024-04-26 1:29PM EDT | 685.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 19 | 765 | 45.31% |
| LLY240426P00690000 | 2024-04-26 11:21AM EDT | 690.00 | 0.01 | 0.00 | 0.02 | -0.09 | -90.00% | 236 | 2,013 | 43.75% |
| LLY240426P00695000 | 2024-04-26 10:50AM EDT | 695.00 | 0.01 | 0.00 | 0.04 | -0.17 | -94.44% | 35 | 312 | 42.58% |
| LLY240426P00700000 | 2024-04-26 3:59PM EDT | 700.00 | 0.01 | 0.00 | 0.01 | -0.19 | -95.00% | 269 | 1,201 | 32.03% |
| LLY240426P00705000 | 2024-04-26 3:47PM EDT | 705.00 | 0.01 | 0.01 | 0.05 | -0.39 | -97.50% | 203 | 976 | 33.40% |
| LLY240426P00710000 | 2024-04-26 3:06PM EDT | 710.00 | 0.01 | 0.00 | 0.01 | -0.74 | -98.67% | 215 | 640 | 23.44% |
| LLY240426P00715000 | 2024-04-26 3:57PM EDT | 715.00 | 0.01 | 0.00 | 0.03 | -1.40 | -99.29% | 241 | 631 | 21.29% |
| LLY240426P00720000 | 2024-04-26 3:59PM EDT | 720.00 | 0.03 | 0.01 | 0.03 | -2.63 | -98.87% | 407 | 965 | 16.21% |
| LLY240426P00725000 | 2024-04-26 3:59PM EDT | 725.00 | 0.01 | 0.00 | 0.01 | -5.05 | -99.80% | 717 | 678 | 9.38% |
| LLY240426P00730000 | 2024-04-26 3:54PM EDT | 730.00 | 0.12 | 0.00 | 0.01 | -7.75 | -98.48% | 696 | 623 | 4.30% |
| LLY240426P00735000 | 2024-04-26 3:58PM EDT | 735.00 | 1.50 | 0.01 | 2.72 | -10.71 | -87.71% | 599 | 308 | 12.28% |
| LLY240426P00740000 | 2024-04-26 3:23PM EDT | 740.00 | 5.40 | 5.05 | 8.30 | -11.33 | -67.72% | 507 | 512 | 27.93% |
| LLY240426P00745000 | 2024-04-26 3:39PM EDT | 745.00 | 11.50 | 10.10 | 14.20 | -10.09 | -46.73% | 99 | 370 | 45.39% |
| LLY240426P00750000 | 2024-04-26 3:53PM EDT | 750.00 | 17.31 | 13.55 | 19.05 | -7.57 | -30.43% | 104 | 473 | 53.82% |
| LLY240426P00752500 | 2024-04-26 11:14AM EDT | 752.50 | 19.10 | 16.60 | 22.25 | -9.51 | -33.24% | 4 | 66 | 64.59% |
| LLY240426P00755000 | 2024-04-26 2:09PM EDT | 755.00 | 20.24 | 20.20 | 24.45 | -9.89 | -32.82% | 23 | 102 | 66.55% |
| LLY240426P00757500 | 2024-04-26 1:26PM EDT | 757.50 | 21.86 | 20.90 | 26.85 | -11.73 | -34.92% | 5 | 145 | 70.07% |
| LLY240426P00760000 | 2024-04-26 2:04PM EDT | 760.00 | 25.50 | 23.85 | 29.70 | -8.50 | -25.00% | 42 | 109 | 77.73% |
| LLY240426P00762500 | 2024-04-26 3:31PM EDT | 762.50 | 29.45 | 25.60 | 32.25 | -9.15 | -23.70% | 4 | 28 | 82.53% |
| LLY240426P00765000 | 2024-04-26 1:51PM EDT | 765.00 | 29.92 | 28.10 | 34.35 | -11.12 | -27.10% | 6 | 30 | 82.76% |
| LLY240426P00767500 | 2024-04-24 3:56PM EDT | 767.50 | 37.70 | 31.25 | 37.45 | 0.00 | - | 41 | 2 | 50.78% |
| LLY240426P00770000 | 2024-04-25 10:35AM EDT | 770.00 | 48.05 | 33.40 | 39.90 | 0.00 | - | 1 | 5 | 96.58% |
| LLY240426P00772500 | 2024-04-24 3:56PM EDT | 772.50 | 44.00 | 35.00 | 42.25 | 0.00 | - | 120 | 0 | 99.07% |
| LLY240426P00775000 | 2024-04-26 12:36PM EDT | 775.00 | 40.71 | 38.45 | 44.15 | +1.21 | +3.06% | 2 | 7 | 96.41% |
| LLY240426P00780000 | 2024-04-26 1:17PM EDT | 780.00 | 44.72 | 43.15 | 49.35 | -0.79 | -1.74% | 6 | 49 | 106.27% |
| LLY240426P00782500 | 2024-04-17 3:47PM EDT | 782.50 | 34.77 | 46.25 | 51.65 | 0.00 | - | - | 0 | 107.59% |
| LLY240426P00785000 | 2024-04-17 12:55PM EDT | 785.00 | 40.65 | 47.60 | 54.80 | 0.00 | - | 8 | 0 | 118.97% |
| LLY240426P00790000 | 2024-04-22 1:04PM EDT | 790.00 | 55.28 | 53.15 | 59.75 | 0.00 | - | 4 | 0 | 125.81% |
| LLY240426P00795000 | 2024-04-16 9:45AM EDT | 795.00 | 48.00 | 58.95 | 64.25 | 0.00 | - | 6 | 0 | 67.97% |
| LLY240426P00800000 | 2024-04-24 2:47PM EDT | 800.00 | 68.85 | 62.65 | 69.75 | 0.00 | - | 6 | 0 | 140.11% |
| LLY240426P00805000 | 2024-04-10 2:58PM EDT | 805.00 | 49.48 | 68.80 | 74.15 | 0.00 | - | 1 | 0 | 138.94% |
| LLY240426P00820000 | 2024-04-15 11:27AM EDT | 820.00 | 59.16 | 83.85 | 88.60 | 0.00 | - | 1 | 0 | 149.56% |
| LLY240426P00825000 | 2024-04-04 1:38PM EDT | 825.00 | 53.45 | 88.75 | 94.90 | 0.00 | - | 2 | 0 | 109.77% |
© 2024 Yahoo. Todos los derechos reservados.