U.S. markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
765.00-6.92 (-0.90%)
Al cierre: 04:00PM EST
766.00 +1.00 (+0.13%)
Fuera de horario: 05:19PM EST
En dinero
Mostrar:ListaCubrir
Golpe:760.00
Llamadaspor1 de marzo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LLY240301C007600002024-02-27 3:58PM EST2024-03-0112.4711.0012.40-4.18-25.11%31462230.45%
LLY240308C007600002024-02-27 3:55PM EST2024-03-0819.1017.7518.50-2.75-12.59%11041330.06%
LLY240315C007600002024-02-27 3:58PM EST2024-03-1523.2521.9023.35-2.95-11.26%7946530.73%
LLY240322C007600002024-02-27 11:42AM EST2024-03-2227.6324.9029.20-2.32-7.75%235833.45%
LLY240328C007600002024-02-27 10:25AM EST2024-03-2832.7527.0031.15+2.51+8.30%32132.25%
LLY240405C007600002024-02-27 12:13PM EST2024-04-0532.9531.1036.20-6.30-16.05%5333.84%
LLY240419C007600002024-02-27 3:58PM EST2024-04-1939.2537.4038.45-1.95-4.73%6434430.98%
LLY240517C007600002024-02-27 3:50PM EST2024-05-1750.0549.2052.05-4.20-7.74%371,11634.58%
LLY240621C007600002024-02-27 10:44AM EST2024-06-2160.0058.0559.50-1.69-2.74%315133.26%
LLY240719C007600002024-02-27 10:58AM EST2024-07-1968.0064.5567.25-3.66-5.11%715733.93%
LLY240920C007600002024-02-27 9:35AM EST2024-09-2075.0079.0082.30-10.49-12.27%33834.92%
LLY241018C007600002024-02-27 9:39AM EST2024-10-1882.1284.5089.20-10.58-11.41%2935.62%
LLY250117C007600002024-02-27 11:45AM EST2025-01-17105.82100.65107.15-3.18-2.92%922836.57%
LLY251219C007600002024-02-26 10:06AM EST2025-12-19166.00151.65158.850.00-19138.58%
LLY260116C007600002024-02-26 3:40PM EST2026-01-16160.00155.35161.200.00-34438.37%
LLY261218C007600002024-02-27 3:48PM EST2026-12-18190.05185.00194.00-5.95-3.04%71238.17%
Ponepor1 de marzo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LLY240301P007600002024-02-27 3:58PM EST2024-03-015.555.456.15+0.88+18.84%52967126.43%
LLY240308P007600002024-02-27 3:54PM EST2024-03-0810.9011.2012.15+1.70+18.48%45244227.49%
LLY240315P007600002024-02-27 3:44PM EST2024-03-1514.9014.5515.45+2.25+17.79%40060226.41%
LLY240322P007600002024-02-26 3:33PM EST2024-03-2215.5514.6518.450.00-71326.20%
LLY240328P007600002024-02-26 3:24PM EST2024-03-2820.0018.2523.70+2.82+16.41%12429.48%
LLY240405P007600002024-02-23 3:14PM EST2024-04-0522.7117.7522.650.00-2825.23%
LLY240419P007600002024-02-27 3:32PM EST2024-04-1926.0026.3527.20+1.55+6.34%188825.58%
LLY240517P007600002024-02-27 3:24PM EST2024-05-1735.0735.5537.45+2.12+6.43%8410627.87%
LLY240621P007600002024-02-27 1:20PM EST2024-06-2141.5741.4042.60+3.27+8.54%126726.31%
LLY240719P007600002024-02-27 3:54PM EST2024-07-1945.3245.0546.70+4.32+10.54%23425.77%
LLY240920P007600002024-02-27 2:31PM EST2024-09-2054.0052.7056.30+0.85+1.60%31525.70%
LLY241018P007600002024-02-27 12:16PM EST2024-10-1857.7055.9559.30-14.85-20.47%1725.36%
LLY250117P007600002024-02-20 10:56AM EST2025-01-1771.5066.8071.450.00-12525.79%
LLY251219P007600002024-02-06 10:32AM EST2025-12-19120.5693.90100.450.00--125.27%
LLY260116P007600002024-02-16 10:21AM EST2026-01-1693.6396.55100.700.00-1024.81%
LLY261218P007600002024-02-27 2:46PM EST2026-12-18113.50109.00119.00+4.00+3.65%2624.01%