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:780.00
Opciones de comprapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LLY240531C007800002024-05-24 3:19PM EDT2024-05-3130.6028.0030.75-0.30-0.97%1139130.90%
LLY240607C007800002024-05-24 1:49PM EDT2024-06-0734.5931.9034.80-6.41-15.63%168029.83%
LLY240614C007800002024-05-24 3:02PM EDT2024-06-1438.4136.1538.85-1.59-3.98%23730.40%
LLY240621C007800002024-05-24 3:29PM EDT2024-06-2141.4739.2541.45+0.97+2.40%81,10829.52%
LLY240628C007800002024-05-23 12:36PM EDT2024-06-2854.3542.1544.400.00-112829.62%
LLY240719C007800002024-05-24 3:37PM EDT2024-07-1951.5849.9051.85-0.82-1.56%1340029.71%
LLY240816C007800002024-05-23 3:13PM EDT2024-08-1666.5363.2065.950.00-2563833.85%
LLY240920C007800002024-05-24 3:19PM EDT2024-09-2074.6272.2574.70-6.77-8.32%318933.37%
LLY241018C007800002024-05-24 2:13PM EDT2024-10-1882.5079.9582.00-7.50-8.33%223633.71%
LLY241115C007800002024-05-20 11:12AM EDT2024-11-1575.0090.0592.600.00-11535.82%
LLY250117C007800002024-05-24 3:30PM EDT2025-01-17106.00104.70107.50-0.05-0.05%1113,76236.63%
LLY250321C007800002024-05-09 10:30AM EDT2025-03-2198.00116.10122.400.00-63037.85%
LLY250620C007800002024-05-21 9:50AM EDT2025-06-20137.42133.15141.750.00-12639.18%
LLY251219C007800002024-05-22 10:26AM EDT2025-12-19163.00161.00170.950.00-54739.94%
LLY260116C007800002024-05-23 3:04PM EDT2026-01-16164.90165.45174.400.00-36339.88%
LLY261218C007800002024-05-24 3:36PM EDT2026-12-18212.95206.00214.95+2.98+1.42%11540.28%
Opciones de ventapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LLY240531P007800002024-05-24 3:58PM EDT2024-05-311.240.991.79-1.30-51.18%19419324.86%
LLY240607P007800002024-05-24 3:59PM EDT2024-06-074.304.154.60-2.55-37.23%763823.98%
LLY240614P007800002024-05-24 3:16PM EDT2024-06-147.557.358.50+0.20+2.72%43925.88%
LLY240621P007800002024-05-24 3:52PM EDT2024-06-219.939.3010.50-2.07-17.25%2961824.96%
LLY240628P007800002024-05-24 12:09PM EDT2024-06-2811.9511.0512.60-4.15-25.78%22524.69%
LLY240719P007800002024-05-24 2:49PM EDT2024-07-1916.4316.3017.65-3.07-15.74%2623823.89%
LLY240816P007800002024-05-24 10:16AM EDT2024-08-1628.5227.5529.10-2.68-8.59%125627.43%
LLY240920P007800002024-05-24 2:24PM EDT2024-09-2033.1532.7534.30-1.55-4.47%124025.99%
LLY241018P007800002024-05-21 1:15PM EDT2024-10-1840.2737.4039.100.00-16425.83%
LLY241115P007800002024-05-24 2:26PM EDT2024-11-1545.0044.7546.65-1.37-2.95%1427.20%
LLY250117P007800002024-05-24 12:53PM EDT2025-01-1754.3953.8055.75+2.24+4.30%139126.95%
LLY250221P007800002024-05-21 10:45AM EDT2025-02-2159.9857.0060.500.00-1326.93%
LLY250321P007800002024-05-01 3:20PM EDT2025-03-2174.1558.5566.800.00-12327.87%
LLY250620P007800002024-05-20 1:12PM EDT2025-06-2081.4068.3077.500.00-1727.74%
LLY251219P007800002024-04-30 9:58AM EDT2025-12-1995.8884.5092.550.00-1126.79%
LLY260116P007800002024-05-23 12:12PM EDT2026-01-1687.9086.4092.950.00-1426.26%
LLY261218P007800002024-05-15 3:55PM EDT2026-12-18117.50105.15113.750.00-2925.23%