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:800.00
Opciones de comprapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LLY240531C008000002024-05-24 3:59PM EDT2024-05-3113.6012.5514.50-1.90-12.26%11133223.34%
LLY240607C008000002024-05-24 2:04PM EDT2024-06-0720.3518.3020.30-1.15-5.35%3913925.98%
LLY240614C008000002024-05-24 1:00PM EDT2024-06-1425.7523.5025.60-0.90-3.38%917128.20%
LLY240621C008000002024-05-24 3:48PM EDT2024-06-2127.5027.4028.45-2.40-8.03%1011,65827.66%
LLY240628C008000002024-05-24 11:44AM EDT2024-06-2832.1529.8531.60+1.00+3.21%619427.93%
LLY240719C008000002024-05-24 3:57PM EDT2024-07-1938.7037.8538.80-2.10-5.15%7449727.84%
LLY240816C008000002024-05-24 3:42PM EDT2024-08-1654.0152.6053.95-0.59-1.08%4732932.63%
LLY240920C008000002024-05-24 2:35PM EDT2024-09-2062.1561.3063.40+0.35+0.57%2577632.60%
LLY241018C008000002024-05-24 11:29AM EDT2024-10-1871.0068.6571.20-6.60-8.51%1121933.19%
LLY241115C008000002024-05-24 10:14AM EDT2024-11-1581.4579.1081.75+0.60+0.74%113835.20%
LLY250117C008000002024-05-24 3:21PM EDT2025-01-1796.4294.3096.75-0.48-0.50%1180036.03%
LLY250221C008000002024-05-22 2:21PM EDT2025-02-2197.9599.60106.700.00-12437.27%
LLY250321C008000002024-05-24 10:44AM EDT2025-03-21109.89105.60112.30-7.58-6.45%129037.45%
LLY250620C008000002024-05-24 1:56PM EDT2025-06-20126.90122.75126.50+4.62+3.78%5221737.16%
LLY251219C008000002024-05-24 1:57PM EDT2025-12-19157.10152.00161.00+0.40+0.26%113539.50%
LLY260116C008000002024-05-24 9:57AM EDT2026-01-16158.00156.00164.00-7.71-4.65%124039.32%
LLY261218C008000002024-05-23 2:18PM EDT2026-12-18200.00196.00205.000.00-135139.81%
Opciones de ventapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LLY240531P008000002024-05-24 3:58PM EDT2024-05-315.554.606.20-2.20-28.39%16825721.30%
LLY240607P008000002024-05-24 3:02PM EDT2024-06-0710.259.9511.25-2.25-18.00%137823.36%
LLY240614P008000002024-05-24 3:02PM EDT2024-06-1414.7014.3015.55+1.80+13.95%493324.76%
LLY240621P008000002024-05-24 3:58PM EDT2024-06-2117.4316.7517.65-3.57-17.00%5725423.83%
LLY240628P008000002024-05-24 11:17AM EDT2024-06-2819.3018.4020.05+0.55+2.93%3923.76%
LLY240719P008000002024-05-24 3:58PM EDT2024-07-1924.9024.4025.35-2.40-8.79%1918023.03%
LLY240816P008000002024-05-24 3:58PM EDT2024-08-1636.7536.2037.25-1.22-3.21%195526.59%
LLY240920P008000002024-05-24 9:58AM EDT2024-09-2044.0041.5043.00-0.33-0.74%680525.50%
LLY241018P008000002024-05-20 3:47PM EDT2024-10-1858.3045.9048.100.00-124525.46%
LLY250117P008000002024-05-24 12:53PM EDT2025-01-1763.3262.6064.75+0.99+1.59%4346926.48%
LLY250221P008000002024-05-09 12:02PM EDT2025-02-2186.2065.7071.650.00-1227.23%
LLY250321P008000002024-05-21 10:23AM EDT2025-03-2174.2069.8075.750.00-121227.36%
LLY250620P008000002024-05-22 3:25PM EDT2025-06-2083.8278.4085.900.00-1427.06%
LLY251219P008000002024-04-22 9:46AM EDT2025-12-19135.890.000.000.00-100.20%
LLY260116P008000002024-05-23 3:22PM EDT2026-01-1698.3095.55102.750.00-15349125.98%
LLY261218P008000002024-05-13 10:23AM EDT2026-12-18138.61114.05122.950.00-185524.82%