U.S. markets closed

Eli Lilly and Company (LLY)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
783.41+13.41 (+1.74%)
Al cierre: 04:00PM EDT
783.18 -0.23 (-0.03%)
Fuera de horario: 04:04PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:680.00
Opciones de comprapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LLY240524C006800002024-05-14 2:22PM EDT2024-05-2482.4698.95104.350.00-11168.90%
LLY240531C006800002024-05-17 10:44AM EDT2024-05-3194.80101.00103.550.00-4233.15%
LLY240607C006800002024-05-06 9:51AM EDT2024-06-0774.68102.05104.900.00--3838.70%
LLY240621C006800002024-05-15 3:31PM EDT2024-06-21107.95104.40106.950.00-423736.00%
LLY240719C006800002024-05-15 10:09AM EDT2024-07-19106.08110.05112.050.00-1310634.68%
LLY240816C006800002024-05-17 2:55PM EDT2024-08-16109.42117.45119.800.00-2236.68%
LLY240920C006800002024-05-16 9:56AM EDT2024-09-20123.19123.75125.700.00-16335.63%
LLY241018C006800002024-05-15 11:07AM EDT2024-10-18129.00129.75131.400.00-108135.94%
LLY241115C006800002024-05-17 11:14AM EDT2024-11-15131.00137.15139.250.00-1337.58%
LLY250117C006800002024-05-17 10:50AM EDT2025-01-17145.48149.05152.000.00-112338.46%
LLY250321C006800002024-04-19 3:49PM EDT2025-03-21129.050.000.000.00-500.00%
LLY251219C006800002024-04-30 11:55AM EDT2025-12-19197.50197.70206.000.00-18740.92%
LLY260116C006800002024-05-08 9:51AM EDT2026-01-16201.48203.95209.050.00-14640.84%
LLY261218C006800002024-04-30 2:42PM EDT2026-12-18245.05237.00246.000.00-2441.25%
Opciones de ventapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LLY240524P006800002024-05-17 3:57PM EDT2024-05-240.050.011.170.00-1210263.48%
LLY240531P006800002024-05-20 3:45PM EDT2024-05-310.150.010.29-0.19-55.88%156936.67%
LLY240607P006800002024-05-20 10:57AM EDT2024-06-070.300.070.30-0.28-48.28%23529.30%
LLY240614P006800002024-05-17 11:33AM EDT2024-06-141.100.420.870.00-25329.80%
LLY240621P006800002024-05-20 3:34PM EDT2024-06-210.930.641.23-0.64-40.76%2162628.26%
LLY240719P006800002024-05-20 3:26PM EDT2024-07-193.063.053.50-1.41-31.54%651,30626.41%
LLY240816P006800002024-05-20 2:56PM EDT2024-08-168.378.258.75-1.68-16.72%3911228.85%
LLY240920P006800002024-05-17 1:08PM EDT2024-09-2014.1611.6012.450.00-216527.82%
LLY241018P006800002024-05-13 2:35PM EDT2024-10-1820.5314.6515.500.00-29327.43%
LLY241115P006800002024-05-20 10:40AM EDT2024-11-1520.9519.6520.90+0.45+2.20%4828.72%
LLY250117P006800002024-05-20 12:53PM EDT2025-01-1727.0026.4028.10-0.65-2.35%1117228.50%
LLY250221P006800002024-05-16 11:57AM EDT2025-02-2132.0730.3532.550.00--428.74%
LLY250321P006800002024-05-15 10:33AM EDT2025-03-2135.1932.6535.950.00-21928.89%
LLY250620P006800002024-05-20 1:12PM EDT2025-06-2042.6041.2543.80-0.90-2.07%31028.33%
LLY251219P006800002024-03-04 1:11PM EDT2025-12-1959.7062.5566.100.00-61230.21%
LLY260116P006800002024-05-16 12:04PM EDT2026-01-1659.3056.9061.850.00-25528.27%
LLY261218P006800002024-05-03 10:48AM EDT2026-12-1889.0072.0581.000.00-122727.13%