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
60.223,37 +144,60 (+0,24%)
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 comprapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240726C00500000 | 2024-06-11 11:27AM EDT | 500.00 | 365.00 | 383.15 | 393.00 | 0.00 | - | - | 1 | 110.64% |
| LLY240726C00700000 | 2024-06-14 11:39AM EDT | 700.00 | 187.10 | 184.45 | 194.00 | 0.00 | - | 5 | 5 | 56.07% |
| LLY240726C00750000 | 2024-06-11 3:44PM EDT | 750.00 | 123.08 | 135.20 | 144.70 | 0.00 | - | 20 | 5 | 53.31% |
| LLY240726C00795000 | 2024-06-11 3:26PM EDT | 795.00 | 85.05 | 94.10 | 102.00 | 0.00 | - | - | 2 | 43.11% |
| LLY240726C00800000 | 2024-06-21 3:53PM EDT | 800.00 | 94.00 | 89.80 | 97.00 | -2.33 | -2.42% | 2 | 3 | 41.55% |
| LLY240726C00810000 | 2024-06-12 10:06AM EDT | 810.00 | 69.95 | 81.35 | 86.55 | 0.00 | - | - | 1 | 37.82% |
| LLY240726C00820000 | 2024-06-20 10:24AM EDT | 820.00 | 85.54 | 71.20 | 77.60 | 0.00 | - | 1 | 4 | 35.96% |
| LLY240726C00825000 | 2024-06-13 3:53PM EDT | 825.00 | 70.76 | 67.70 | 73.50 | -1.26 | -1.75% | 1 | 16 | 35.41% |
| LLY240726C00830000 | 2024-06-07 11:17AM EDT | 830.00 | 43.76 | 63.90 | 69.15 | 0.00 | - | 17 | 17 | 34.50% |
| LLY240726C00835000 | 2024-06-21 2:50PM EDT | 835.00 | 62.00 | 59.35 | 64.85 | -4.25 | -6.42% | 3 | 17 | 33.59% |
| LLY240726C00840000 | 2024-06-12 11:19AM EDT | 840.00 | 48.40 | 56.55 | 60.95 | 0.00 | - | 1 | 11 | 33.06% |
| LLY240726C00845000 | 2024-06-20 12:35PM EDT | 845.00 | 58.55 | 52.00 | 56.95 | 0.00 | - | 3 | 2 | 32.35% |
| LLY240726C00850000 | 2024-06-20 11:18AM EDT | 850.00 | 62.50 | 48.60 | 53.25 | 0.00 | - | 2 | 17 | 31.87% |
| LLY240726C00855000 | 2024-06-17 2:16PM EDT | 855.00 | 50.65 | 45.35 | 49.45 | 0.00 | - | 1 | 4 | 31.20% |
| LLY240726C00860000 | 2024-06-17 2:10PM EDT | 860.00 | 47.01 | 42.15 | 45.90 | 0.00 | - | 4 | 15 | 30.69% |
| LLY240726C00865000 | 2024-06-20 11:57AM EDT | 865.00 | 51.62 | 38.40 | 42.25 | 0.00 | - | 1 | 10 | 29.99% |
| LLY240726C00870000 | 2024-06-20 11:57AM EDT | 870.00 | 48.04 | 35.55 | 39.20 | 0.00 | - | 1 | 24 | 29.77% |
| LLY240726C00875000 | 2024-06-20 1:42PM EDT | 875.00 | 30.50 | 32.80 | 36.30 | 0.00 | - | 1 | 7 | 29.58% |
| LLY240726C00880000 | 2024-06-21 3:48PM EDT | 880.00 | 30.00 | 29.80 | 33.20 | -8.95 | -22.98% | 1 | 49 | 29.08% |
| LLY240726C00885000 | 2024-06-21 12:13PM EDT | 885.00 | 29.25 | 27.35 | 30.45 | -1.60 | -5.19% | 2 | 5 | 28.80% |
| LLY240726C00890000 | 2024-06-21 3:39PM EDT | 890.00 | 25.25 | 25.10 | 27.90 | -0.93 | -3.55% | 1 | 37 | 28.59% |
| LLY240726C00900000 | 2024-06-21 9:55AM EDT | 900.00 | 22.00 | 20.50 | 23.20 | -1.00 | -4.35% | 2 | 315 | 28.17% |
| LLY240726C00905000 | 2024-06-21 2:04PM EDT | 905.00 | 19.00 | 18.00 | 20.35 | +0.20 | +1.06% | 20 | 34 | 27.30% |
| LLY240726C00910000 | 2024-06-18 11:01AM EDT | 910.00 | 20.66 | 16.70 | 19.10 | 0.00 | - | 2 | 12 | 27.84% |
| LLY240726C00920000 | 2024-06-20 1:40PM EDT | 920.00 | 12.20 | 13.30 | 15.70 | 0.00 | - | 10 | 8 | 27.70% |
| LLY240726C00930000 | 2024-06-21 1:24PM EDT | 930.00 | 12.40 | 10.80 | 12.50 | -1.13 | -8.35% | 3 | 3 | 27.27% |
| LLY240726C00935000 | 2024-06-21 10:49AM EDT | 935.00 | 10.92 | 9.60 | 11.40 | -0.48 | -4.21% | 3 | 6 | 27.43% |
| LLY240726C00940000 | 2024-06-21 10:49AM EDT | 940.00 | 9.87 | 8.55 | 10.20 | -1.55 | -13.57% | 3 | 6 | 27.36% |
| LLY240726C00950000 | 2024-06-21 11:01AM EDT | 950.00 | 8.20 | 6.65 | 8.50 | 0.00 | - | 1 | 109 | 27.74% |
| LLY240726C00960000 | 2024-06-13 11:03AM EDT | 960.00 | 6.15 | 2.34 | 10.50 | 0.00 | - | 3 | 2 | 32.68% |
| LLY240726C00970000 | 2024-06-20 10:48AM EDT | 970.00 | 7.20 | 4.10 | 5.65 | 0.00 | - | 1 | 2 | 28.15% |
| LLY240726C00980000 | 2024-06-20 1:28PM EDT | 980.00 | 4.30 | 2.93 | 4.55 | +0.30 | +7.50% | 2 | 3 | 28.30% |
| LLY240726C00990000 | 2024-06-21 9:44AM EDT | 990.00 | 3.70 | 1.84 | 3.75 | +0.54 | +17.09% | 2 | 4 | 28.65% |
| LLY240726C01000000 | 2024-06-21 2:05PM EDT | 1,000.00 | 2.50 | 1.34 | 3.30 | -0.45 | -15.25% | 13 | 30 | 29.49% |
Opciones de ventapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240726P00550000 | 2024-06-13 9:31AM EDT | 550.00 | 0.66 | 0.00 | 1.51 | 0.00 | - | 1 | 1 | 70.97% |
| LLY240726P00650000 | 2024-06-07 12:36PM EDT | 650.00 | 0.30 | 0.00 | 4.65 | 0.00 | - | 6 | 3 | 58.42% |
| LLY240726P00705000 | 2024-06-11 9:35AM EDT | 705.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | - | 1 | 53.30% |
| LLY240726P00720000 | 2024-06-11 2:10PM EDT | 720.00 | 1.04 | 0.10 | 1.05 | 0.00 | - | - | 1 | 35.97% |
| LLY240726P00740000 | 2024-06-10 1:59PM EDT | 740.00 | 1.72 | 0.15 | 2.27 | 0.00 | - | - | 2 | 37.05% |
| LLY240726P00745000 | 2024-06-17 3:45PM EDT | 745.00 | 1.02 | 0.35 | 2.35 | 0.00 | - | 2 | 0 | 36.18% |
| LLY240726P00750000 | 2024-06-12 9:37AM EDT | 750.00 | 2.81 | 0.39 | 2.44 | 0.00 | - | 1 | 5 | 35.34% |
| LLY240726P00755000 | 2024-06-10 9:30AM EDT | 755.00 | 2.94 | 0.42 | 2.54 | 0.00 | - | 1 | 5 | 34.51% |
| LLY240726P00765000 | 2024-06-10 9:30AM EDT | 765.00 | 4.05 | 0.52 | 3.05 | 0.00 | - | 1 | 3 | 33.65% |
| LLY240726P00770000 | 2024-06-20 3:29PM EDT | 770.00 | 1.65 | 0.59 | 2.83 | 0.00 | - | 2 | 7 | 31.89% |
| LLY240726P00775000 | 2024-06-10 3:23PM EDT | 775.00 | 3.20 | 0.66 | 3.15 | 0.00 | - | 2 | 3 | 31.55% |
| LLY240726P00780000 | 2024-06-21 10:15AM EDT | 780.00 | 1.95 | 1.09 | 2.80 | -0.44 | -18.41% | 4 | 11 | 29.48% |
| LLY240726P00785000 | 2024-06-20 11:13AM EDT | 785.00 | 1.74 | 1.35 | 2.87 | 0.00 | - | 3 | 31 | 28.49% |
| LLY240726P00790000 | 2024-06-21 10:15AM EDT | 790.00 | 2.49 | 1.70 | 6.65 | +0.59 | +31.05% | 4 | 94 | 34.86% |
| LLY240726P00795000 | 2024-06-13 3:51PM EDT | 795.00 | 2.34 | 2.02 | 3.45 | 0.00 | - | 2 | 17 | 27.47% |
| LLY240726P00800000 | 2024-06-17 1:48PM EDT | 800.00 | 2.88 | 2.27 | 4.75 | 0.00 | - | 2 | 12 | 28.83% |
| LLY240726P00805000 | 2024-06-14 2:10PM EDT | 805.00 | 4.73 | 2.84 | 3.90 | 0.00 | - | 1 | 9 | 25.95% |
| LLY240726P00810000 | 2024-06-20 11:29AM EDT | 810.00 | 2.61 | 2.78 | 4.20 | 0.00 | - | 5 | 120 | 25.27% |
| LLY240726P00815000 | 2024-06-20 9:52AM EDT | 815.00 | 4.71 | 3.65 | 4.80 | +1.83 | +63.54% | 3 | 15 | 25.05% |
| LLY240726P00820000 | 2024-06-21 10:41AM EDT | 820.00 | 5.33 | 4.25 | 5.70 | +1.99 | +59.58% | 3 | 23 | 25.18% |
| LLY240726P00825000 | 2024-06-21 1:59PM EDT | 825.00 | 5.65 | 4.85 | 6.35 | -1.75 | -23.65% | 2 | 59 | 24.79% |
| LLY240726P00830000 | 2024-06-21 1:59PM EDT | 830.00 | 6.42 | 5.65 | 7.10 | -1.89 | -22.74% | 2 | 13 | 24.43% |
| LLY240726P00835000 | 2024-06-20 11:02AM EDT | 835.00 | 5.75 | 6.45 | 8.10 | 0.00 | - | 4 | 14 | 24.29% |
| LLY240726P00840000 | 2024-06-21 1:32PM EDT | 840.00 | 8.22 | 7.60 | 9.00 | -4.32 | -34.45% | 2 | 12 | 23.89% |
| LLY240726P00845000 | 2024-06-21 9:53AM EDT | 845.00 | 10.35 | 8.50 | 10.25 | +0.20 | +1.97% | 1 | 20 | 23.80% |
| LLY240726P00850000 | 2024-06-21 3:34PM EDT | 850.00 | 10.40 | 10.05 | 11.55 | -1.05 | -9.17% | 25 | 32 | 23.61% |
| LLY240726P00855000 | 2024-06-21 12:19PM EDT | 855.00 | 11.80 | 11.35 | 13.00 | -1.98 | -14.37% | 10 | 30 | 23.45% |
| LLY240726P00860000 | 2024-06-20 3:38PM EDT | 860.00 | 15.80 | 12.60 | 14.70 | 0.00 | - | 11 | 26 | 23.40% |
| LLY240726P00865000 | 2024-06-21 3:20PM EDT | 865.00 | 15.42 | 14.45 | 16.25 | -4.91 | -24.15% | 3 | 27 | 23.06% |
| LLY240726P00870000 | 2024-06-20 1:26PM EDT | 870.00 | 18.30 | 16.20 | 18.60 | 0.00 | - | 3 | 18 | 23.35% |
| LLY240726P00880000 | 2024-06-20 1:33PM EDT | 880.00 | 21.39 | 20.35 | 22.70 | -2.42 | -10.16% | 1 | 18 | 22.91% |
| LLY240726P00900000 | 2024-06-20 1:38PM EDT | 900.00 | 40.00 | 30.40 | 33.95 | 0.00 | - | 2 | 3 | 23.09% |
| LLY240726P00960000 | 2024-06-07 9:47AM EDT | 960.00 | 114.00 | 73.00 | 81.75 | 0.00 | - | 1 | 1 | 26.02% |
© 2024 Yahoo. Todos los derechos reservados.