U.S. markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
724.87-7.33 (-1.00%)
Al cierre: 04:00PM EDT
727.05 +2.18 (+0.30%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor26 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LLY240426C003900002024-04-05 12:02PM EDT390.00394.70331.55338.000.00-11681.74%
LLY240426C004800002024-04-19 2:17PM EDT480.00248.20240.15248.000.00-55480.66%
LLY240426C005000002024-03-11 11:42AM EDT500.00235.55259.80266.450.00-11944.28%
LLY240426C005200002024-04-25 3:35PM EDT520.00203.79201.40208.00-37.21-15.44%1615401.61%
LLY240426C006000002024-04-17 11:38AM EDT600.00151.00121.15128.000.00-83255.44%
LLY240426C006250002024-04-24 12:09PM EDT625.00105.0096.65102.450.00-11201.71%
LLY240426C006400002024-04-15 10:03AM EDT640.00126.5881.6587.400.00--3175.56%
LLY240426C006500002024-04-19 3:48PM EDT650.0076.9871.8077.500.00-99160.40%
LLY240426C006600002024-04-19 12:15PM EDT660.0070.6661.5567.750.00-18147.09%
LLY240426C006700002024-04-19 3:39PM EDT670.0057.9051.8057.450.00-98125.54%
LLY240426C006750002024-04-19 11:21AM EDT675.0059.2746.8552.850.00-22122.17%
LLY240426C006800002024-04-19 3:39PM EDT680.0048.3141.7046.900.00-1616100.78%
LLY240426C006850002024-04-04 3:43PM EDT685.0087.7536.6042.950.00-11105.35%
LLY240426C006900002024-04-24 1:40PM EDT690.0047.0030.1538.600.00-615103.03%
LLY240426C006950002024-04-25 11:03AM EDT695.0029.0025.8033.10-66.00-69.47%8188.28%
LLY240426C007000002024-04-25 2:20PM EDT700.0026.5021.8527.55-19.27-42.10%6117273.14%
LLY240426C007050002024-04-22 12:19PM EDT705.0031.0015.8522.650.00-91264.47%
LLY240426C007100002024-04-25 3:59PM EDT710.0015.1914.4017.00-9.56-38.63%2648.54%
LLY240426C007150002024-04-25 2:12PM EDT715.0012.3010.4513.30-7.65-38.35%153648.78%
LLY240426C007200002024-04-25 3:57PM EDT720.007.457.157.95-6.85-47.90%19913134.16%
LLY240426C007250002024-04-25 3:48PM EDT725.004.094.304.95-6.86-62.65%16923333.13%
LLY240426C007300002024-04-25 3:56PM EDT730.002.722.482.83-4.78-63.73%39527332.79%
LLY240426C007350002024-04-25 3:52PM EDT735.001.351.301.71-3.90-74.29%28427334.82%
LLY240426C007400002024-04-25 3:59PM EDT740.000.690.650.91-2.81-80.29%26242735.47%
LLY240426C007450002024-04-25 3:59PM EDT745.000.480.350.57-1.55-76.35%21056138.11%
LLY240426C007500002024-04-25 3:51PM EDT750.000.280.210.40-0.98-77.78%6331,42041.50%
LLY240426C007525002024-04-25 3:56PM EDT752.500.200.130.35-0.70-77.78%8324943.41%
LLY240426C007550002024-04-25 3:41PM EDT755.000.200.100.20-0.55-73.33%16435841.90%
LLY240426C007575002024-04-25 2:15PM EDT757.500.200.100.29-0.34-62.96%817747.71%
LLY240426C007600002024-04-25 3:46PM EDT760.000.190.110.20-0.26-57.78%8056147.41%
LLY240426C007625002024-04-25 9:30AM EDT762.500.190.100.64-0.14-42.42%321855.91%
LLY240426C007650002024-04-25 3:55PM EDT765.000.110.110.17-0.23-67.65%4552551.47%
LLY240426C007675002024-04-25 2:10PM EDT767.500.110.060.67-0.12-52.17%711561.52%
LLY240426C007700002024-04-25 3:49PM EDT770.000.020.040.14-0.19-90.48%7346851.76%
LLY240426C007725002024-04-25 1:22PM EDT772.500.050.040.23-0.15-75.00%410057.23%
LLY240426C007750002024-04-25 3:59PM EDT775.000.100.040.10-0.05-33.33%231,10954.69%
LLY240426C007775002024-04-24 2:02PM EDT777.500.190.030.220.00-97061.43%
LLY240426C007800002024-04-25 3:24PM EDT780.000.060.030.13-0.10-62.50%4692760.16%
LLY240426C007825002024-04-25 2:20PM EDT782.500.010.030.16-0.19-95.00%97163.87%
LLY240426C007850002024-04-25 12:18PM EDT785.000.020.020.14-0.09-81.82%1433964.65%
LLY240426C007900002024-04-25 3:46PM EDT790.000.040.020.08-0.07-63.64%2235165.43%
LLY240426C007950002024-04-25 3:08PM EDT795.000.060.010.09+0.01+20.00%3720969.53%
LLY240426C008000002024-04-25 2:50PM EDT800.000.030.010.03-0.01-25.00%1491,12367.19%
LLY240426C008050002024-04-25 12:34PM EDT805.000.040.010.12+0.03+300.00%114280.27%
LLY240426C008100002024-04-25 3:38PM EDT810.000.020.020.76-0.04-66.67%50163107.37%
LLY240426C008150002024-04-25 10:56AM EDT815.000.010.010.03-0.17-94.44%47678.13%
LLY240426C008200002024-04-25 3:56PM EDT820.000.050.010.05+0.01+25.00%897985.16%
LLY240426C008250002024-04-25 10:01AM EDT825.000.010.001.15-0.09-90.00%398129.83%
LLY240426C008300002024-04-25 10:05AM EDT830.000.030.000.77-0.06-66.67%185126.47%
LLY240426C008350002024-04-25 10:05AM EDT835.000.030.000.05+0.02+200.00%16294.53%
LLY240426C008400002024-04-25 9:32AM EDT840.000.020.000.02-0.02-50.00%144690.63%
LLY240426C008450002024-04-22 9:31AM EDT845.000.800.000.060.00-38103.91%
LLY240426C008500002024-04-23 2:10PM EDT850.000.050.000.050.00-1350105.47%
LLY240426C008600002024-04-25 2:12PM EDT860.000.010.000.05-0.01-50.00%2294112.50%
LLY240426C008650002024-04-22 3:12PM EDT865.000.010.000.050.00-8697115.63%
LLY240426C008700002024-04-25 11:50AM EDT870.000.010.000.060.00-180121.09%
LLY240426C008750002024-04-24 11:38AM EDT875.000.010.000.060.00-2868125.00%
LLY240426C008800002024-04-18 10:21AM EDT880.000.130.002.220.00-17142202.15%
LLY240426C008900002024-04-24 11:37AM EDT890.000.010.002.230.00-2839211.82%
LLY240426C009000002024-04-23 2:09PM EDT900.000.050.000.070.00-1582143.75%
LLY240426C009100002024-04-17 11:45AM EDT910.000.010.000.070.00-22150.00%
LLY240426C009200002024-04-17 9:35AM EDT920.000.280.000.060.00-112154.69%
LLY240426C009300002024-03-28 3:04PM EDT930.000.900.000.150.00-69175.00%
LLY240426C009400002024-03-13 2:02PM EDT940.002.070.000.710.00--1216.99%
LLY240426C009500002024-04-17 9:34AM EDT950.000.180.000.150.00-165188.28%
LLY240426C009600002024-03-19 2:26PM EDT960.001.150.000.530.00-85223.63%
LLY240426C009800002024-03-18 12:58PM EDT980.001.060.000.890.00-11253.71%
LLY240426C009900002024-04-22 9:49AM EDT990.000.010.001.500.00-41107280.37%
LLY240426C010400002024-03-28 3:55PM EDT1,040.000.020.000.700.00-4039286.91%
LLY240426C010600002024-03-18 3:55PM EDT1,060.000.780.000.900.00-75309.18%
Opciones de ventapor26 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LLY240426P003900002024-04-15 10:21AM EDT390.000.050.000.010.00-211337.50%
LLY240426P004200002024-03-22 1:08PM EDT420.000.320.000.770.00-11441.21%
LLY240426P005000002024-03-25 3:34PM EDT500.000.020.002.520.00-62371.68%
LLY240426P005200002024-04-05 12:39PM EDT520.000.290.001.500.00-11310.45%
LLY240426P005500002024-03-25 3:03PM EDT550.000.040.001.120.00-41252.73%
LLY240426P005700002024-04-09 1:42PM EDT570.000.010.001.500.00-44234.57%
LLY240426P005800002024-04-09 9:56AM EDT580.000.010.003.800.00-25260.84%
LLY240426P006000002024-04-03 12:08PM EDT600.000.420.000.340.00-122153.91%
LLY240426P006100002024-04-17 3:47PM EDT610.000.170.000.340.00-3735141.99%
LLY240426P006200002024-03-28 2:23PM EDT620.000.340.001.500.00-11162.89%
LLY240426P006250002024-04-15 9:41AM EDT625.000.030.000.74-0.63-95.45%13138.67%
LLY240426P006300002024-04-19 11:18AM EDT630.000.260.000.380.00-116120.12%
LLY240426P006350002024-04-04 12:03PM EDT635.000.400.000.380.00-124114.26%
LLY240426P006400002024-04-12 10:40AM EDT640.000.390.000.380.00-34108.20%
LLY240426P006450002024-04-23 11:51AM EDT645.000.030.012.230.00-1324138.43%
LLY240426P006500002024-04-25 11:28AM EDT650.000.030.010.48-0.02-40.00%3194100.10%
LLY240426P006550002024-04-24 12:48PM EDT655.000.110.020.310.00-153288.77%
LLY240426P006600002024-04-25 2:41PM EDT660.000.030.030.58-0.07-70.00%57491.02%
LLY240426P006650002024-04-24 9:44AM EDT665.000.070.010.150.00-47470.12%
LLY240426P006700002024-04-25 2:32PM EDT670.000.060.010.38-0.01-14.29%71435673.14%
LLY240426P006750002024-04-25 2:52PM EDT675.000.050.020.09-0.12-70.59%2411456.64%
LLY240426P006800002024-04-25 3:35PM EDT680.000.070.050.06-0.08-53.33%8986051.37%
LLY240426P006850002024-04-25 3:59PM EDT685.000.060.050.14-0.09-60.00%13185252.54%
LLY240426P006900002024-04-25 3:56PM EDT690.000.100.050.15-0.08-44.44%6442,06147.17%
LLY240426P006950002024-04-25 3:36PM EDT695.000.180.060.27-0.14-43.75%6334645.75%
LLY240426P007000002024-04-25 3:59PM EDT700.000.200.170.28-0.15-42.86%4021,07139.60%
LLY240426P007050002024-04-25 3:59PM EDT705.000.400.300.42-0.48-54.55%13699036.04%
LLY240426P007100002024-04-25 3:58PM EDT710.000.750.680.97-0.07-8.54%31758136.52%
LLY240426P007150002024-04-25 3:59PM EDT715.001.411.041.65-0.02-1.40%43248034.25%
LLY240426P007200002024-04-25 3:59PM EDT720.002.662.412.90+0.50+23.15%31199332.87%
LLY240426P007250002024-04-25 3:58PM EDT725.005.064.405.05+1.91+60.63%28670032.94%
LLY240426P007300002024-04-25 3:59PM EDT730.007.877.208.15+2.57+48.49%24668634.14%
LLY240426P007350002024-04-25 3:33PM EDT735.0012.2110.9012.60+4.46+57.55%13633341.19%
LLY240426P007400002024-04-25 3:33PM EDT740.0016.7313.8017.15+5.73+52.09%4353147.02%
LLY240426P007450002024-04-25 3:54PM EDT745.0021.5916.7521.95+6.84+46.37%2338353.86%
LLY240426P007500002024-04-25 1:42PM EDT750.0024.8822.6528.45+6.13+32.69%1647577.25%
LLY240426P007525002024-04-25 12:15PM EDT752.5028.6125.5532.45+17.78+164.17%106760.60%
LLY240426P007550002024-04-25 3:21PM EDT755.0030.1327.3533.45+8.99+42.53%2315086.05%
LLY240426P007575002024-04-25 12:15PM EDT757.5033.5929.8535.70+5.40+19.16%714587.79%
LLY240426P007600002024-04-25 9:58AM EDT760.0034.0032.3538.30+6.48+23.55%915292.97%
LLY240426P007625002024-04-25 10:25AM EDT762.5038.6035.0540.65+10.60+37.86%12950.98%
LLY240426P007650002024-04-25 9:50AM EDT765.0041.0437.8041.55+6.76+19.72%24079.42%
LLY240426P007675002024-04-24 3:56PM EDT767.5037.7040.2545.600.00-41859.18%
LLY240426P007700002024-04-25 10:35AM EDT770.0048.0542.5548.85+9.84+25.75%12170.07%
LLY240426P007725002024-04-24 3:56PM EDT772.5044.0045.0052.000.00-120079.83%
LLY240426P007750002024-04-24 3:56PM EDT775.0039.5047.5554.250.00-231780.81%
LLY240426P007800002024-04-24 3:56PM EDT780.0045.5152.5060.000.00-4954994.19%
LLY240426P007825002024-04-17 3:47PM EDT782.5034.7755.0060.600.00--069.14%
LLY240426P007850002024-04-17 12:55PM EDT785.0040.6557.5064.900.00-8099.41%
LLY240426P007900002024-04-22 1:04PM EDT790.0055.2862.6570.000.00-40108.06%
LLY240426P007950002024-04-16 9:45AM EDT795.0048.0067.5575.000.00-60113.09%
LLY240426P008000002024-04-24 2:47PM EDT800.0068.8572.7580.000.00-60121.14%
LLY240426P008050002024-04-10 2:58PM EDT805.0049.4877.7085.000.00-10126.47%
LLY240426P008200002024-04-15 11:27AM EDT820.0059.1692.2598.400.00-10105.96%
LLY240426P008250002024-04-04 1:38PM EDT825.0053.4597.25103.300.00-20106.25%