U.S. markets closed

Eli Lilly and Company (LLY)

NYSE - Nasdaq Precio en tiempo real. 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:750.00
Opciones de comprapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LLY240531C007500002024-05-24 3:56PM EDT2024-05-3158.5055.5060.55-6.25-9.65%53746.41%
LLY240607C007500002024-05-24 12:45PM EDT2024-06-0761.3057.5561.65+6.93+12.75%12436.11%
LLY240614C007500002024-05-24 12:44PM EDT2024-06-1464.0060.4563.80+3.90+6.49%16034.10%
LLY240621C007500002024-05-24 3:44PM EDT2024-06-2164.7062.7565.50-0.35-0.54%5189232.40%
LLY240628C007500002024-05-23 9:31AM EDT2024-06-2870.0064.7567.850.00-101732.29%
LLY240719C007500002024-05-24 3:58PM EDT2024-07-1972.4571.0573.85-1.59-2.15%14259431.68%
LLY240816C007500002024-05-24 3:42PM EDT2024-08-1685.2583.4585.80+0.75+0.89%3739035.03%
LLY240920C007500002024-05-24 10:55AM EDT2024-09-2095.2091.4594.10+4.13+4.53%162434.53%
LLY241018C007500002024-05-23 11:40AM EDT2024-10-18106.4998.80101.150.00-28034.90%
LLY241115C007500002024-05-24 2:26PM EDT2024-11-15110.85108.35111.10-7.25-6.14%1836.87%
LLY250117C007500002024-05-24 1:47PM EDT2025-01-17124.98122.80125.30-0.67-0.53%148837.54%
LLY250221C007500002024-05-13 11:51AM EDT2025-02-2195.00128.25134.700.00-5638.69%
LLY250321C007500002024-05-24 3:02PM EDT2025-03-21137.00133.10140.15-7.72-5.33%102138.86%
LLY250620C007500002024-05-23 10:19AM EDT2025-06-20153.45150.75158.550.00-12639.98%
LLY251219C007500002024-05-09 12:56PM EDT2025-12-19156.68179.00187.000.00-14340.64%
LLY260116C007500002024-05-23 2:09PM EDT2026-01-16183.50181.65190.550.00-111940.61%
LLY261218C007500002024-05-23 1:37PM EDT2026-12-18228.50221.00229.850.00-42540.84%
Opciones de ventapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LLY240531P007500002024-05-24 3:53PM EDT2024-05-310.220.100.35-0.30-57.69%14434028.27%
LLY240607P007500002024-05-24 3:58PM EDT2024-06-071.020.921.42-0.18-15.00%48026.54%
LLY240614P007500002024-05-24 3:18PM EDT2024-06-142.632.093.00-1.10-29.49%106326.49%
LLY240621P007500002024-05-24 3:56PM EDT2024-06-213.633.504.25-1.80-33.15%2111,07425.60%
LLY240628P007500002024-05-24 3:16PM EDT2024-06-284.824.405.50-0.03-0.62%333225.03%
LLY240719P007500002024-05-24 3:58PM EDT2024-07-199.018.109.10-1.64-15.40%7448924.09%
LLY240816P007500002024-05-24 1:57PM EDT2024-08-1617.8917.2018.60-1.66-8.49%3419327.61%
LLY240920P007500002024-05-24 3:02PM EDT2024-09-2023.1222.4523.90-1.63-6.59%219226.63%
LLY241018P007500002024-05-22 2:45PM EDT2024-10-1830.0826.7528.000.00-57026.28%
LLY241115P007500002024-05-24 3:37PM EDT2024-11-1533.9933.6035.10-2.31-6.36%724727.70%
LLY250117P007500002024-05-24 3:58PM EDT2025-01-1742.9742.1043.00+1.62+3.92%43072527.14%
LLY250221P007500002024-05-24 1:18PM EDT2025-02-2146.5445.1049.75-12.45-21.11%2128.00%
LLY250321P007500002024-05-23 1:46PM EDT2025-03-2151.0047.4553.35+0.35+0.69%32928.01%
LLY250620P007500002024-05-24 2:45PM EDT2025-06-2059.8559.2064.45+1.55+2.66%1928.16%
LLY251219P007500002024-05-23 2:49PM EDT2025-12-1977.0072.0079.850.00-5319227.40%
LLY260116P007500002024-05-24 12:20PM EDT2026-01-1676.1574.5580.85+0.50+0.66%224827.01%
LLY261218P007500002024-05-17 3:30PM EDT2026-12-18106.9592.00101.000.00-45825.85%