Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
60.259,45 +140,48 (+0,23%)
Eli Lilly and Company (LLY)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara5 de julio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240705C00410000 | 2024-06-04 3:34PM EDT | 410.00 | 423.55 | 471.15 | 480.75 | 0.00 | - | 1 | 1 | 205.69% |
| LLY240705C00690000 | 2024-05-31 2:12PM EDT | 690.00 | 127.82 | 192.00 | 201.00 | 0.00 | - | 5 | 5 | 80.85% |
| LLY240705C00710000 | 2024-06-11 1:41PM EDT | 710.00 | 153.72 | 172.00 | 181.00 | 0.00 | - | - | 7 | 73.14% |
| LLY240705C00720000 | 2024-05-24 3:13PM EDT | 720.00 | 95.45 | 162.00 | 171.00 | 0.00 | - | 1 | 1 | 69.35% |
| LLY240705C00730000 | 2024-05-24 3:13PM EDT | 730.00 | 86.75 | 152.00 | 161.00 | 0.00 | - | 1 | 1 | 65.56% |
| LLY240705C00755000 | 2024-06-05 2:18PM EDT | 755.00 | 85.00 | 127.15 | 136.00 | 0.00 | - | - | 3 | 56.56% |
| LLY240705C00760000 | 2024-05-31 1:26PM EDT | 760.00 | 66.30 | 122.20 | 130.90 | 0.00 | - | 1 | 1 | 54.57% |
| LLY240705C00765000 | 2024-05-31 1:26PM EDT | 765.00 | 62.20 | 117.45 | 126.00 | 0.00 | - | 1 | 1 | 53.50% |
| LLY240705C00775000 | 2024-05-28 12:07PM EDT | 775.00 | 47.05 | 107.00 | 116.00 | 0.00 | - | 8 | 4 | 64.31% |
| LLY240705C00780000 | 2024-06-10 3:14PM EDT | 780.00 | 90.46 | 102.00 | 111.40 | 0.00 | - | 5 | 6 | 63.21% |
| LLY240705C00785000 | 2024-05-30 9:55AM EDT | 785.00 | 44.77 | 97.50 | 106.35 | 0.00 | - | 1 | 10 | 60.84% |
| LLY240705C00790000 | 2024-06-18 10:05AM EDT | 790.00 | 102.66 | 92.75 | 101.60 | 0.00 | - | 1 | 3 | 59.26% |
| LLY240705C00795000 | 2024-06-20 10:01AM EDT | 795.00 | 112.65 | 87.65 | 96.40 | 0.00 | - | 2 | 16 | 56.48% |
| LLY240705C00800000 | 2024-06-21 3:23PM EDT | 800.00 | 87.18 | 82.80 | 91.20 | +3.95 | +4.75% | 1 | 10 | 53.71% |
| LLY240705C00805000 | 2024-06-10 12:38PM EDT | 805.00 | 62.79 | 78.00 | 86.45 | 0.00 | - | 2 | 11 | 52.08% |
| LLY240705C00810000 | 2024-06-20 10:16AM EDT | 810.00 | 89.54 | 73.75 | 81.70 | 0.00 | - | 1 | 23 | 50.40% |
| LLY240705C00815000 | 2024-06-21 3:27PM EDT | 815.00 | 72.21 | 68.05 | 77.00 | +3.69 | +5.39% | 1 | 25 | 48.79% |
| LLY240705C00820000 | 2024-06-20 1:34PM EDT | 820.00 | 63.00 | 63.80 | 71.85 | 0.00 | - | 2 | 25 | 46.11% |
| LLY240705C00825000 | 2024-06-21 11:15AM EDT | 825.00 | 61.75 | 58.75 | 67.10 | +3.69 | +6.36% | 1 | 38 | 44.31% |
| LLY240705C00830000 | 2024-06-21 9:55AM EDT | 830.00 | 57.12 | 54.70 | 61.25 | +6.12 | +12.00% | 1 | 47 | 40.09% |
| LLY240705C00835000 | 2024-06-21 3:49PM EDT | 835.00 | 51.66 | 49.95 | 56.40 | -0.04 | -0.08% | 2 | 24 | 38.06% |
| LLY240705C00840000 | 2024-06-21 2:00PM EDT | 840.00 | 49.00 | 47.75 | 50.65 | +0.84 | +1.74% | 2 | 18 | 34.10% |
| LLY240705C00845000 | 2024-06-21 3:35PM EDT | 845.00 | 44.80 | 43.55 | 46.10 | -2.08 | -4.44% | 7 | 41 | 32.63% |
| LLY240705C00850000 | 2024-06-21 3:31PM EDT | 850.00 | 39.90 | 39.35 | 41.80 | +0.22 | +0.55% | 17 | 59 | 31.53% |
| LLY240705C00855000 | 2024-06-21 12:39PM EDT | 855.00 | 39.55 | 35.20 | 37.80 | +1.55 | +4.08% | 1 | 72 | 30.79% |
| LLY240705C00860000 | 2024-06-21 1:34PM EDT | 860.00 | 34.19 | 31.50 | 34.80 | +2.99 | +9.58% | 151 | 81 | 31.54% |
| LLY240705C00865000 | 2024-06-21 11:56AM EDT | 865.00 | 29.92 | 26.80 | 29.70 | -7.98 | -21.06% | 1 | 21 | 28.51% |
| LLY240705C00870000 | 2024-06-21 11:31AM EDT | 870.00 | 25.08 | 24.25 | 27.45 | +3.28 | +15.05% | 1 | 71 | 29.90% |
| LLY240705C00875000 | 2024-06-21 3:39PM EDT | 875.00 | 21.67 | 20.30 | 22.80 | -1.85 | -7.87% | 13 | 52 | 27.20% |
| LLY240705C00880000 | 2024-06-21 3:39PM EDT | 880.00 | 18.72 | 17.40 | 20.80 | -1.33 | -6.63% | 34 | 94 | 28.31% |
| LLY240705C00885000 | 2024-06-21 3:48PM EDT | 885.00 | 15.15 | 14.35 | 17.75 | -4.20 | -21.71% | 23 | 73 | 27.49% |
| LLY240705C00890000 | 2024-06-21 3:59PM EDT | 890.00 | 14.00 | 13.30 | 15.70 | -3.00 | -17.65% | 16 | 349 | 27.85% |
| LLY240705C00895000 | 2024-06-21 3:17PM EDT | 895.00 | 11.60 | 10.60 | 13.55 | -5.19 | -30.91% | 12 | 147 | 27.75% |
| LLY240705C00900000 | 2024-06-21 3:55PM EDT | 900.00 | 10.50 | 9.15 | 11.10 | -1.50 | -12.50% | 27 | 344 | 26.84% |
| LLY240705C00905000 | 2024-06-21 3:56PM EDT | 905.00 | 8.95 | 7.00 | 8.80 | -0.45 | -4.79% | 51 | 34 | 25.77% |
| LLY240705C00910000 | 2024-06-21 2:35PM EDT | 910.00 | 7.01 | 5.45 | 8.30 | -1.82 | -20.61% | 22 | 105 | 27.40% |
| LLY240705C00915000 | 2024-06-21 3:42PM EDT | 915.00 | 5.55 | 2.97 | 6.15 | -2.10 | -27.45% | 6 | 85 | 25.81% |
| LLY240705C00920000 | 2024-06-21 3:56PM EDT | 920.00 | 5.00 | 4.40 | 5.05 | -0.85 | -14.53% | 8 | 32 | 25.76% |
| LLY240705C00925000 | 2024-06-21 2:25PM EDT | 925.00 | 4.00 | 3.45 | 4.50 | -1.30 | -24.53% | 6 | 19 | 26.58% |
| LLY240705C00930000 | 2024-06-21 2:13PM EDT | 930.00 | 3.30 | 2.85 | 4.35 | +0.35 | +11.86% | 10 | 22 | 28.15% |
| LLY240705C00940000 | 2024-06-21 3:18PM EDT | 940.00 | 2.26 | 1.89 | 2.43 | -0.69 | -23.39% | 3 | 13 | 26.59% |
| LLY240705C00950000 | 2024-06-21 1:59PM EDT | 950.00 | 1.59 | 1.27 | 1.86 | -0.41 | -20.50% | 6 | 54 | 27.80% |
| LLY240705C00960000 | 2024-06-21 9:52AM EDT | 960.00 | 1.32 | 0.76 | 1.61 | +0.01 | +0.76% | 1 | 31 | 29.72% |
| LLY240705C00970000 | 2024-06-20 10:13AM EDT | 970.00 | 1.97 | 0.65 | 1.25 | 0.00 | - | 1 | 30 | 30.79% |
| LLY240705C00980000 | 2024-06-17 10:10AM EDT | 980.00 | 1.10 | 0.00 | 1.85 | 0.00 | - | 1 | 49 | 36.35% |
| LLY240705C00990000 | 2024-06-07 9:51AM EDT | 990.00 | 1.70 | 0.28 | 1.40 | 0.00 | - | 1 | 1 | 36.82% |
| LLY240705C01000000 | 2024-06-21 10:08AM EDT | 1,000.00 | 0.47 | 0.15 | 1.29 | -0.13 | -21.67% | 3 | 17 | 38.72% |
| LLY240705C01020000 | 2024-06-20 1:46PM EDT | 1,020.00 | 0.12 | 0.01 | 1.13 | 0.00 | - | 12 | 14 | 42.53% |
| LLY240705C01040000 | 2024-06-21 10:55AM EDT | 1,040.00 | 0.28 | 0.00 | 1.04 | +0.06 | +27.27% | 13 | 12 | 46.44% |
| LLY240705C01060000 | 2024-06-21 12:53PM EDT | 1,060.00 | 0.21 | 0.01 | 0.84 | +0.02 | +10.53% | 23 | 19 | 49.05% |
Opciones de ventapara5 de julio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240705P00530000 | 2024-06-14 2:59PM EDT | 530.00 | 0.24 | 0.00 | 0.87 | 0.00 | - | - | 1 | 114.26% |
| LLY240705P00560000 | 2024-06-14 2:27PM EDT | 560.00 | 0.30 | 0.00 | 1.94 | 0.00 | - | - | 1 | 114.89% |
| LLY240705P00600000 | 2024-06-04 2:43PM EDT | 600.00 | 0.10 | 0.00 | 2.52 | 0.00 | - | 11 | 12 | 103.52% |
| LLY240705P00620000 | 2024-06-04 2:43PM EDT | 620.00 | 0.10 | 0.00 | 1.02 | 0.00 | - | 11 | 11 | 83.89% |
| LLY240705P00650000 | 2024-06-18 9:30AM EDT | 650.00 | 0.76 | 0.00 | 1.19 | 0.00 | - | 6 | 7 | 75.49% |
| LLY240705P00690000 | 2024-05-30 2:09PM EDT | 690.00 | 0.80 | 0.00 | 1.64 | 0.00 | - | 1 | 1 | 65.60% |
| LLY240705P00695000 | 2024-05-28 10:32AM EDT | 695.00 | 1.60 | 0.00 | 0.90 | 0.00 | - | 30 | 30 | 58.50% |
| LLY240705P00700000 | 2024-06-18 9:30AM EDT | 700.00 | 0.82 | 0.00 | 0.20 | 0.00 | - | 6 | 7 | 51.27% |
| LLY240705P00705000 | 2024-06-06 1:33PM EDT | 705.00 | 0.68 | 0.00 | 0.90 | 0.00 | - | 1 | 33 | 55.44% |
| LLY240705P00710000 | 2024-06-17 10:36AM EDT | 710.00 | 0.23 | 0.00 | 0.90 | 0.00 | - | 1 | 14 | 53.91% |
| LLY240705P00715000 | 2024-05-28 9:30AM EDT | 715.00 | 2.10 | 0.00 | 0.91 | 0.00 | - | 1 | 2 | 52.49% |
| LLY240705P00720000 | 2024-06-07 9:44AM EDT | 720.00 | 0.59 | 0.00 | 0.91 | 0.00 | - | 1 | 6 | 50.98% |
| LLY240705P00725000 | 2024-06-10 1:29PM EDT | 725.00 | 0.36 | 0.00 | 0.92 | 0.00 | - | 1 | 7 | 55.25% |
| LLY240705P00730000 | 2024-06-12 3:45PM EDT | 730.00 | 0.70 | 0.00 | 0.93 | 0.00 | - | 24 | 26 | 53.71% |
| LLY240705P00735000 | 2024-06-14 1:50PM EDT | 735.00 | 0.56 | 0.00 | 1.54 | 0.00 | - | 4 | 21 | 50.46% |
| LLY240705P00740000 | 2024-06-12 3:45PM EDT | 740.00 | 0.90 | 0.00 | 1.26 | 0.00 | - | 24 | 39 | 53.28% |
| LLY240705P00745000 | 2024-06-20 12:25PM EDT | 745.00 | 0.28 | 0.01 | 0.88 | 0.00 | - | 2 | 8 | 48.39% |
| LLY240705P00750000 | 2024-06-20 12:19PM EDT | 750.00 | 0.18 | 0.01 | 0.99 | 0.00 | - | 1 | 135 | 47.77% |
| LLY240705P00755000 | 2024-06-20 12:25PM EDT | 755.00 | 0.32 | 0.01 | 1.01 | 0.00 | - | 2 | 12 | 46.31% |
| LLY240705P00760000 | 2024-06-18 3:48PM EDT | 760.00 | 0.23 | 0.01 | 1.04 | 0.00 | - | 3 | 30 | 44.92% |
| LLY240705P00765000 | 2024-06-21 11:31AM EDT | 765.00 | 0.36 | 0.08 | 1.06 | +0.21 | +140.00% | 1 | 37 | 43.46% |
| LLY240705P00770000 | 2024-06-20 12:31PM EDT | 770.00 | 0.20 | 0.01 | 1.09 | 0.00 | - | 1 | 10 | 42.05% |
| LLY240705P00775000 | 2024-06-21 1:14PM EDT | 775.00 | 0.29 | 0.08 | 0.52 | -0.15 | -34.09% | 1 | 26 | 35.50% |
| LLY240705P00780000 | 2024-06-20 9:50AM EDT | 780.00 | 0.72 | 0.01 | 1.16 | 0.00 | - | 1 | 18 | 39.26% |
| LLY240705P00785000 | 2024-06-14 1:50PM EDT | 785.00 | 1.16 | 0.00 | 1.51 | 0.00 | - | 4 | 25 | 39.72% |
| LLY240705P00790000 | 2024-06-20 1:13PM EDT | 790.00 | 0.43 | 0.10 | 1.26 | 0.00 | - | 10 | 38 | 36.59% |
| LLY240705P00795000 | 2024-06-20 1:58PM EDT | 795.00 | 0.89 | 0.12 | 1.32 | 0.00 | - | 1 | 84 | 35.27% |
| LLY240705P00800000 | 2024-06-20 3:14PM EDT | 800.00 | 0.77 | 0.15 | 1.31 | 0.00 | - | 5 | 68 | 33.53% |
| LLY240705P00805000 | 2024-06-17 9:38AM EDT | 805.00 | 1.20 | 0.19 | 1.48 | 0.00 | - | 1 | 8 | 32.73% |
| LLY240705P00810000 | 2024-06-21 3:17PM EDT | 810.00 | 0.52 | 0.24 | 1.48 | -0.62 | -54.39% | 2 | 54 | 31.02% |
| LLY240705P00815000 | 2024-06-20 1:57PM EDT | 815.00 | 1.45 | 0.31 | 1.73 | 0.00 | - | 9 | 48 | 30.40% |
| LLY240705P00820000 | 2024-06-21 1:19PM EDT | 820.00 | 0.95 | 0.47 | 1.72 | -0.87 | -47.80% | 8 | 92 | 28.59% |
| LLY240705P00825000 | 2024-06-21 3:25PM EDT | 825.00 | 1.16 | 0.95 | 2.25 | -0.49 | -29.70% | 5 | 120 | 28.77% |
| LLY240705P00830000 | 2024-06-21 3:34PM EDT | 830.00 | 1.40 | 1.27 | 1.68 | -0.30 | -17.65% | 11 | 28 | 24.87% |
| LLY240705P00835000 | 2024-06-20 9:32AM EDT | 835.00 | 2.16 | 0.45 | 2.24 | +0.57 | +35.85% | 1 | 34 | 24.98% |
| LLY240705P00840000 | 2024-06-21 2:21PM EDT | 840.00 | 2.45 | 2.08 | 3.45 | -1.43 | -36.86% | 36 | 122 | 26.46% |
| LLY240705P00845000 | 2024-06-21 2:49PM EDT | 845.00 | 2.54 | 1.77 | 3.00 | -1.83 | -41.88% | 37 | 72 | 23.22% |
| LLY240705P00850000 | 2024-06-21 2:49PM EDT | 850.00 | 3.71 | 3.00 | 3.75 | -1.54 | -29.33% | 22 | 75 | 22.94% |
| LLY240705P00855000 | 2024-06-21 3:36PM EDT | 855.00 | 4.58 | 3.60 | 4.70 | -1.82 | -28.44% | 7 | 45 | 22.75% |
| LLY240705P00860000 | 2024-06-21 3:36PM EDT | 860.00 | 5.65 | 4.75 | 5.80 | -2.68 | -32.17% | 12 | 46 | 22.50% |
| LLY240705P00865000 | 2024-06-21 3:25PM EDT | 865.00 | 7.14 | 6.35 | 8.35 | -1.18 | -14.18% | 10 | 32 | 24.39% |
| LLY240705P00870000 | 2024-06-21 2:22PM EDT | 870.00 | 8.90 | 7.60 | 8.70 | -0.97 | -9.83% | 20 | 68 | 22.12% |
| LLY240705P00875000 | 2024-06-21 3:47PM EDT | 875.00 | 10.70 | 9.60 | 10.65 | -1.40 | -11.57% | 13 | 143 | 22.15% |
| LLY240705P00880000 | 2024-06-21 3:53PM EDT | 880.00 | 11.50 | 11.55 | 16.60 | -2.70 | -19.01% | 25 | 60 | 27.83% |
| LLY240705P00885000 | 2024-06-21 3:36PM EDT | 885.00 | 14.20 | 13.45 | 16.25 | -1.30 | -8.39% | 19 | 22 | 23.56% |
| LLY240705P00890000 | 2024-06-21 3:58PM EDT | 890.00 | 17.05 | 16.05 | 17.65 | -3.55 | -17.23% | 17 | 73 | 21.54% |
| LLY240705P00895000 | 2024-06-21 12:13PM EDT | 895.00 | 19.60 | 18.35 | 20.90 | +0.40 | +2.08% | 15 | 34 | 21.92% |
| LLY240705P00900000 | 2024-06-20 1:47PM EDT | 900.00 | 22.00 | 21.30 | 24.15 | -11.00 | -33.33% | 1 | 28 | 21.90% |
| LLY240705P00905000 | 2024-06-18 1:11PM EDT | 905.00 | 26.77 | 24.95 | 27.40 | 0.00 | - | 4 | 7 | 21.47% |
| LLY240705P00930000 | 2024-06-14 12:11PM EDT | 930.00 | 51.90 | 44.45 | 48.50 | 0.00 | - | 80 | 84 | 23.13% |
| LLY240705P00960000 | 2024-06-03 11:33AM EDT | 960.00 | 127.00 | 71.15 | 78.95 | 0.00 | - | 2 | 0 | 34.23% |
| LLY240705P00970000 | 2024-06-10 12:48PM EDT | 970.00 | 109.00 | 81.45 | 90.00 | 0.00 | - | - | 1 | 40.64% |
© 2024 Yahoo. Todos los derechos reservados.