U.S. markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
807.43-1.02 (-0.13%)
Al cierre: 04:00PM EDT
808.30 +0.87 (+0.11%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:740.00
Opciones de comprapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LLY240531C007400002024-05-24 2:41PM EDT2024-05-3169.6565.8070.35+2.35+3.49%142251.34%
LLY240607C007400002024-05-24 11:42AM EDT2024-06-0770.7567.0071.45+2.25+3.28%54839.91%
LLY240614C007400002024-05-24 10:40AM EDT2024-06-1472.7969.4573.15+6.77+10.25%14036.59%
LLY240621C007400002024-05-24 2:11PM EDT2024-06-2175.0071.6074.45+4.97+7.10%4769534.09%
LLY240628C007400002024-05-22 3:54PM EDT2024-06-2870.5473.3076.550.00-1233.73%
LLY240719C007400002024-05-23 2:57PM EDT2024-07-1978.6779.1081.900.00-619232.56%
LLY240816C007400002024-05-23 10:50AM EDT2024-08-1695.7990.0593.150.00-25335.66%
LLY240920C007400002024-05-24 2:50PM EDT2024-09-20100.9598.35101.10+8.75+9.49%311935.02%
LLY241018C007400002024-05-15 3:55PM EDT2024-10-1892.90105.60108.250.00-21335.51%
LLY250117C007400002024-05-23 12:03PM EDT2025-01-17137.65128.95131.650.00-119837.92%
LLY250321C007400002024-05-23 12:03PM EDT2025-03-21150.23139.05146.650.00-11139.34%
LLY250620C007400002024-05-21 1:05PM EDT2025-06-20155.95156.05164.000.00-103140.15%
LLY251219C007400002024-04-04 3:43PM EDT2025-12-19168.50132.60139.050.00-24126.42%
LLY260116C007400002024-05-23 1:14PM EDT2026-01-16192.40187.00195.60-4.50-2.29%17140.74%
LLY261218C007400002024-05-24 10:23AM EDT2026-12-18231.00226.00234.95+31.00+15.50%103641.04%
Opciones de ventapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LLY240531P007400002024-05-24 3:40PM EDT2024-05-310.180.030.35-0.17-48.57%224832.52%
LLY240607P007400002024-05-24 11:08AM EDT2024-06-070.800.160.82-0.26-24.53%115626.84%
LLY240614P007400002024-05-24 2:10PM EDT2024-06-141.771.682.10-0.96-35.16%295827.13%
LLY240621P007400002024-05-24 3:48PM EDT2024-06-212.552.293.25-1.00-28.17%2148626.48%
LLY240628P007400002024-05-24 2:26PM EDT2024-06-283.503.154.50-1.55-30.69%1511026.17%
LLY240719P007400002024-05-24 3:22PM EDT2024-07-196.806.407.25-1.43-17.38%5241124.41%
LLY240816P007400002024-05-24 1:10PM EDT2024-08-1615.4014.5515.95-2.10-12.00%5120427.85%
LLY240920P007400002024-05-24 3:02PM EDT2024-09-2020.3319.5020.80-1.37-6.31%3095426.73%
LLY241018P007400002024-05-20 12:09PM EDT2024-10-1831.0023.6025.600.00-310026.90%
LLY250117P007400002024-05-24 12:57PM EDT2025-01-1739.0838.7540.00-1.92-4.68%441827.56%
LLY250321P007400002024-04-12 9:44AM EDT2025-03-2171.1060.9565.500.00-2134.22%
LLY250620P007400002024-05-23 11:52AM EDT2025-06-2054.6554.4559.900.00-13428.14%
LLY251219P007400002024-05-20 2:38PM EDT2025-12-1979.1568.0576.000.00-101227.64%
LLY260116P007400002024-05-23 12:12PM EDT2026-01-1671.7570.4077.000.00-11027.25%
LLY261218P007400002024-02-22 12:30PM EDT2026-12-18103.90103.00112.800.00-5129.41%