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
60.255,80 +149,57 (+0,25%)
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 comprapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240712C00610000 | 2024-06-07 3:26PM EDT | 610.00 | 244.55 | 272.25 | 282.00 | 0.00 | - | 2 | 2 | 95.17% |
| LLY240712C00750000 | 2024-06-05 12:25PM EDT | 750.00 | 90.50 | 133.15 | 142.00 | 0.00 | - | - | 1 | 50.79% |
| LLY240712C00770000 | 2024-06-05 3:08PM EDT | 770.00 | 75.02 | 113.75 | 123.00 | 0.00 | - | 1 | 2 | 58.17% |
| LLY240712C00775000 | 2024-06-05 3:08PM EDT | 775.00 | 70.80 | 108.60 | 117.80 | 0.00 | - | - | 1 | 55.87% |
| LLY240712C00780000 | 2024-05-31 11:24AM EDT | 780.00 | 53.63 | 103.95 | 112.95 | 0.00 | - | 1 | 1 | 54.32% |
| LLY240712C00790000 | 2024-06-07 10:14AM EDT | 790.00 | 70.50 | 94.00 | 103.00 | 0.00 | - | 1 | 1 | 50.66% |
| LLY240712C00800000 | 2024-06-20 2:22PM EDT | 800.00 | 91.10 | 84.75 | 93.00 | 0.00 | - | 16 | 11 | 46.88% |
| LLY240712C00805000 | 2024-06-05 1:03PM EDT | 805.00 | 49.00 | 82.00 | 89.00 | 0.00 | - | 1 | 2 | 46.84% |
| LLY240712C00810000 | 2024-06-10 11:24AM EDT | 810.00 | 59.38 | 76.30 | 84.00 | 0.00 | - | 1 | 1 | 44.89% |
| LLY240712C00815000 | 2024-06-11 10:36AM EDT | 815.00 | 60.92 | 72.55 | 79.00 | 0.00 | - | 1 | 3 | 42.94% |
| LLY240712C00820000 | 2024-06-20 9:38AM EDT | 820.00 | 83.00 | 67.05 | 75.00 | 0.00 | - | 1 | 41 | 42.65% |
| LLY240712C00825000 | 2024-06-20 3:15PM EDT | 825.00 | 65.56 | 60.70 | 68.45 | +2.01 | +3.16% | 1 | 43 | 38.06% |
| LLY240712C00830000 | 2024-06-17 1:06PM EDT | 830.00 | 65.75 | 59.05 | 62.80 | 0.00 | - | 3 | 5 | 34.99% |
| LLY240712C00835000 | 2024-06-14 10:07AM EDT | 835.00 | 54.40 | 54.95 | 58.45 | 0.00 | - | 1 | 9 | 34.07% |
| LLY240712C00840000 | 2024-06-21 9:51AM EDT | 840.00 | 49.62 | 50.60 | 53.80 | -0.32 | -0.64% | 2 | 36 | 32.59% |
| LLY240712C00845000 | 2024-06-20 9:52AM EDT | 845.00 | 65.00 | 46.70 | 49.85 | 0.00 | - | 1 | 21 | 32.09% |
| LLY240712C00850000 | 2024-06-20 10:28AM EDT | 850.00 | 54.03 | 42.85 | 45.75 | 0.00 | - | 4 | 12 | 31.23% |
| LLY240712C00855000 | 2024-06-20 3:21PM EDT | 855.00 | 38.97 | 38.90 | 41.50 | 0.00 | - | 1 | 49 | 30.04% |
| LLY240712C00860000 | 2024-06-21 2:09PM EDT | 860.00 | 36.02 | 34.35 | 38.90 | -14.35 | -28.49% | 2 | 77 | 30.93% |
| LLY240712C00865000 | 2024-06-21 12:33PM EDT | 865.00 | 35.45 | 30.60 | 34.10 | +1.55 | +4.57% | 1 | 34 | 28.73% |
| LLY240712C00870000 | 2024-06-21 2:54PM EDT | 870.00 | 29.21 | 27.65 | 30.60 | -4.52 | -13.40% | 7 | 30 | 28.08% |
| LLY240712C00875000 | 2024-06-21 12:50PM EDT | 875.00 | 29.25 | 25.85 | 27.80 | -0.10 | -0.34% | 12 | 27 | 28.12% |
| LLY240712C00880000 | 2024-06-21 2:51PM EDT | 880.00 | 23.96 | 21.75 | 25.75 | -0.16 | -0.66% | 12 | 169 | 28.85% |
| LLY240712C00885000 | 2024-06-21 3:19PM EDT | 885.00 | 21.00 | 20.15 | 21.80 | -1.58 | -7.00% | 11 | 33 | 27.07% |
| LLY240712C00890000 | 2024-06-21 3:03PM EDT | 890.00 | 18.80 | 16.90 | 20.55 | -2.20 | -10.48% | 5 | 166 | 28.35% |
| LLY240712C00895000 | 2024-06-21 3:48PM EDT | 895.00 | 15.20 | 14.55 | 18.10 | -0.58 | -3.68% | 3 | 39 | 27.98% |
| LLY240712C00900000 | 2024-06-21 1:57PM EDT | 900.00 | 14.20 | 12.60 | 16.10 | -0.75 | -5.02% | 20 | 66 | 27.95% |
| LLY240712C00905000 | 2024-06-21 11:29AM EDT | 905.00 | 12.75 | 10.80 | 15.75 | -1.43 | -10.08% | 8 | 36 | 29.81% |
| LLY240712C00910000 | 2024-06-21 12:52PM EDT | 910.00 | 12.20 | 7.40 | 11.25 | -0.40 | -3.17% | 2 | 73 | 26.12% |
| LLY240712C00915000 | 2024-06-21 2:36PM EDT | 915.00 | 9.45 | 8.90 | 11.15 | -5.82 | -38.11% | 4 | 14 | 27.99% |
| LLY240712C00920000 | 2024-06-21 10:38AM EDT | 920.00 | 7.85 | 3.85 | 9.90 | -0.35 | -4.27% | 3 | 28 | 28.16% |
| LLY240712C00930000 | 2024-06-21 12:34PM EDT | 930.00 | 7.00 | 5.70 | 6.40 | +0.60 | +9.37% | 2 | 9 | 26.29% |
| LLY240712C00940000 | 2024-06-21 3:56PM EDT | 940.00 | 4.70 | 3.85 | 4.80 | -0.69 | -12.80% | 16 | 60 | 26.54% |
| LLY240712C00950000 | 2024-06-21 3:00PM EDT | 950.00 | 3.40 | 2.90 | 3.65 | -0.05 | -1.45% | 24 | 26 | 26.98% |
| LLY240712C00960000 | 2024-06-21 3:12PM EDT | 960.00 | 2.52 | 2.04 | 2.84 | -1.79 | -41.53% | 40 | 5 | 27.61% |
| LLY240712C00980000 | 2024-06-20 3:08PM EDT | 980.00 | 1.53 | 0.14 | 5.70 | 0.00 | - | 5 | 4 | 39.48% |
| LLY240712C00990000 | 2024-06-20 10:49AM EDT | 990.00 | 2.20 | 0.52 | 5.40 | 0.00 | - | 2 | 5 | 41.39% |
| LLY240712C01000000 | 2024-06-21 3:58PM EDT | 1,000.00 | 1.18 | 0.59 | 1.92 | -0.14 | -10.61% | 6 | 36 | 33.89% |
| LLY240712C01060000 | 2024-06-14 9:30AM EDT | 1,060.00 | 0.59 | 0.01 | 1.27 | -0.73 | -55.30% | 1 | 3 | 42.41% |
| LLY240712C01080000 | 2024-06-20 9:30AM EDT | 1,080.00 | 0.59 | 0.00 | 1.19 | -0.31 | -34.44% | 1 | 4 | 45.40% |
| LLY240712C01100000 | 2024-06-20 9:30AM EDT | 1,100.00 | 0.87 | 0.00 | 1.13 | 0.00 | - | 1 | 3 | 48.34% |
Opciones de ventapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240712P00550000 | 2024-06-13 9:31AM EDT | 550.00 | 0.50 | 0.00 | 4.35 | 0.00 | - | 1 | 1 | 109.03% |
| LLY240712P00600000 | 2024-06-11 3:08PM EDT | 600.00 | 0.11 | 0.00 | 4.35 | 0.00 | - | 11 | 0 | 91.55% |
| LLY240712P00620000 | 2024-06-20 2:04PM EDT | 620.00 | 0.09 | 0.00 | 0.09 | 0.00 | - | 25 | 18 | 51.76% |
| LLY240712P00630000 | 2024-06-20 12:25PM EDT | 630.00 | 0.09 | 0.00 | 1.03 | 0.00 | - | 1 | 4 | 64.99% |
| LLY240712P00700000 | 2024-05-31 3:01PM EDT | 700.00 | 1.58 | 0.00 | 1.25 | 0.00 | - | 2 | 2 | 53.89% |
| LLY240712P00710000 | 2024-06-07 2:30PM EDT | 710.00 | 0.74 | 0.00 | 4.45 | 0.00 | - | 2 | 2 | 57.02% |
| LLY240712P00735000 | 2024-06-14 10:17AM EDT | 735.00 | 1.06 | 0.00 | 4.50 | 0.00 | - | 1 | 1 | 58.38% |
| LLY240712P00740000 | 2024-06-03 2:56PM EDT | 740.00 | 2.88 | 0.00 | 4.55 | 0.00 | - | 3 | 6 | 56.89% |
| LLY240712P00750000 | 2024-06-14 11:17AM EDT | 750.00 | 1.32 | 0.12 | 4.60 | 0.00 | - | 2 | 25 | 53.74% |
| LLY240712P00755000 | 2024-06-18 3:05PM EDT | 755.00 | 0.60 | 0.00 | 4.60 | 0.00 | - | 1 | 0 | 52.09% |
| LLY240712P00760000 | 2024-06-13 10:31AM EDT | 760.00 | 0.95 | 0.00 | 4.65 | 0.00 | - | 17 | 15 | 50.59% |
| LLY240712P00765000 | 2024-06-17 2:49PM EDT | 765.00 | 0.73 | 0.00 | 1.62 | 0.00 | - | 1 | 12 | 38.07% |
| LLY240712P00770000 | 2024-06-20 10:29AM EDT | 770.00 | 0.41 | 0.20 | 1.52 | 0.00 | - | 4 | 18 | 36.19% |
| LLY240712P00775000 | 2024-06-13 10:02AM EDT | 775.00 | 1.84 | 0.00 | 4.80 | 0.00 | - | 10 | 12 | 46.04% |
| LLY240712P00780000 | 2024-06-20 10:29AM EDT | 780.00 | 0.47 | 0.27 | 1.68 | 0.00 | - | 5 | 21 | 34.16% |
| LLY240712P00785000 | 2024-06-13 10:28AM EDT | 785.00 | 3.25 | 0.01 | 5.00 | 0.00 | - | 9 | 15 | 43.23% |
| LLY240712P00790000 | 2024-06-17 3:01PM EDT | 790.00 | 0.91 | 0.36 | 1.89 | 0.00 | - | 1 | 9 | 32.21% |
| LLY240712P00795000 | 2024-06-21 3:12PM EDT | 795.00 | 0.93 | 0.43 | 2.03 | +0.27 | +40.91% | 10 | 4 | 31.30% |
| LLY240712P00800000 | 2024-06-20 10:10AM EDT | 800.00 | 0.90 | 0.57 | 1.20 | 0.00 | - | 8 | 68 | 26.54% |
| LLY240712P00805000 | 2024-06-18 12:18PM EDT | 805.00 | 1.48 | 0.85 | 2.08 | 0.00 | - | 2 | 33 | 28.58% |
| LLY240712P00810000 | 2024-06-21 2:02PM EDT | 810.00 | 1.66 | 0.99 | 1.79 | +0.01 | +0.61% | 5 | 74 | 26.14% |
| LLY240712P00815000 | 2024-06-20 1:32PM EDT | 815.00 | 2.97 | 1.44 | 2.65 | 0.00 | - | 11 | 29 | 27.35% |
| LLY240712P00820000 | 2024-06-21 9:58AM EDT | 820.00 | 2.94 | 1.60 | 2.68 | +0.24 | +8.89% | 2 | 96 | 25.90% |
| LLY240712P00825000 | 2024-06-20 12:28PM EDT | 825.00 | 2.15 | 1.92 | 2.85 | 0.00 | - | 4 | 43 | 24.79% |
| LLY240712P00830000 | 2024-06-20 12:42PM EDT | 830.00 | 2.94 | 2.60 | 4.55 | 0.00 | - | 8 | 81 | 27.00% |
| LLY240712P00835000 | 2024-06-21 12:36PM EDT | 835.00 | 3.26 | 3.30 | 3.90 | +0.94 | +40.52% | 6 | 70 | 23.95% |
| LLY240712P00840000 | 2024-06-21 2:44PM EDT | 840.00 | 4.46 | 4.00 | 4.70 | -1.34 | -23.10% | 2 | 95 | 23.80% |
| LLY240712P00845000 | 2024-06-20 2:28PM EDT | 845.00 | 6.40 | 4.80 | 5.65 | 0.00 | - | 3 | 166 | 23.70% |
| LLY240712P00850000 | 2024-06-21 3:45PM EDT | 850.00 | 5.80 | 5.75 | 6.55 | -2.70 | -31.76% | 4 | 90 | 23.28% |
| LLY240712P00855000 | 2024-06-21 2:12PM EDT | 855.00 | 7.90 | 6.00 | 7.60 | +2.37 | +42.86% | 8 | 148 | 22.89% |
| LLY240712P00860000 | 2024-06-21 3:32PM EDT | 860.00 | 8.80 | 7.15 | 8.80 | -5.20 | -37.14% | 3 | 42 | 22.50% |
| LLY240712P00865000 | 2024-06-21 3:58PM EDT | 865.00 | 9.55 | 8.45 | 11.85 | -3.50 | -26.82% | 12 | 52 | 24.35% |
| LLY240712P00870000 | 2024-06-21 2:54PM EDT | 870.00 | 12.20 | 10.15 | 12.05 | -3.11 | -20.31% | 14 | 64 | 22.17% |
| LLY240712P00875000 | 2024-06-21 12:21PM EDT | 875.00 | 13.50 | 12.70 | 14.00 | +0.50 | +3.85% | 1 | 16 | 22.04% |
| LLY240712P00880000 | 2024-06-21 12:21PM EDT | 880.00 | 15.60 | 15.00 | 20.15 | -3.30 | -17.46% | 6 | 16 | 26.76% |
| LLY240712P00885000 | 2024-06-21 3:57PM EDT | 885.00 | 18.30 | 16.70 | 18.60 | -1.05 | -5.43% | 12 | 41 | 21.84% |
| LLY240712P00890000 | 2024-06-21 10:05AM EDT | 890.00 | 23.72 | 19.00 | 21.30 | +7.81 | +49.09% | 4 | 8 | 21.83% |
| LLY240712P00900000 | 2024-06-20 12:01PM EDT | 900.00 | 21.00 | 24.80 | 28.60 | 0.00 | - | 6 | 10 | 23.40% |
| LLY240712P00905000 | 2024-06-20 11:28AM EDT | 905.00 | 20.70 | 27.65 | 34.00 | 0.00 | - | 1 | 5 | 26.15% |
| LLY240712P00930000 | 2024-06-06 12:42PM EDT | 930.00 | 96.00 | 47.20 | 50.20 | 0.00 | - | - | 1 | 22.20% |
© 2024 Yahoo. Todos los derechos reservados.