Mercados españoles cerrados

Eli Lilly and Company (LLY)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
878,45-4,88 (-0,55%)
Al cierre: 04:00PM EDT
879,64 +1,19 (+0,14%)
Después del cierre: 07:58PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara20 de septiembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LLY240920C002900002024-06-03 11:04AM EDT290.00542.90589.35594.800.00-12115.31%
LLY240920C003000002024-06-03 11:56AM EDT300.00534.95579.50584.950.00-13112.82%
LLY240920C003100002024-06-11 9:32AM EDT310.00564.01569.65575.100.00-11110.39%
LLY240920C003200002024-05-30 2:47PM EDT320.00498.45559.85565.250.00-12108.13%
LLY240920C003400002024-02-21 1:36PM EDT340.00408.46433.40442.350.00-200.00%
LLY240920C003500002024-01-16 3:23PM EDT350.00298.10413.00420.400.00-400.00%
LLY240920C003700002024-05-28 9:59AM EDT370.00430.00510.60516.050.00-1496.98%
LLY240920C003800002024-02-05 2:25PM EDT380.00331.07408.00414.950.00-220.00%
LLY240920C004000002024-05-07 10:26AM EDT400.00380.00439.95447.400.00-180.00%
LLY240920C004100002023-12-19 4:21PM EDT410.00190.30224.95231.500.00--10.00%
LLY240920C004200002024-02-21 4:44PM EDT420.00334.77356.00364.800.00--50.00%
LLY240920C004300002024-05-28 1:52PM EDT430.00378.74451.50456.950.00-1284.69%
LLY240920C004500002024-06-12 9:47AM EDT450.00416.05431.85437.300.00-31880.97%
LLY240920C004600002024-05-13 3:26PM EDT460.00306.00411.00420.000.00-11661.30%
LLY240920C004700002024-05-14 11:37AM EDT470.00293.57412.95416.150.00-119776.34%
LLY240920C004800002024-05-14 11:37AM EDT480.00283.93402.60406.150.00-1373.67%
LLY240920C004900002024-05-17 9:59AM EDT490.00288.60392.50398.050.00-11473.76%
LLY240920C005000002024-06-06 2:55PM EDT500.00344.09382.65388.250.00-11372.01%
LLY240920C005100002024-06-14 11:42AM EDT510.00378.76372.75378.45+126.76+50.30%13170.21%
LLY240920C005200002024-05-13 11:09AM EDT520.00242.00352.25359.400.00-253147.17%
LLY240920C005300002024-05-29 10:22AM EDT530.00285.95353.20358.900.00-12366.98%
LLY240920C005400002024-06-13 3:47PM EDT540.00350.85343.40349.10+0.85+0.24%11365.33%
LLY240920C005500002024-05-31 10:06AM EDT550.00280.90333.65339.300.00-12763.73%
LLY240920C005600002024-06-05 11:13AM EDT560.00281.80323.85329.550.00-41162.14%
LLY240920C005700002024-06-05 3:12PM EDT570.00275.44314.00321.000.00-11461.57%
LLY240920C005800002024-06-06 11:43AM EDT580.00268.00304.20310.050.00-34458.93%
LLY240920C005900002024-06-10 3:40PM EDT590.00287.57294.30300.300.00-215757.27%
LLY240920C006000002024-06-12 1:59PM EDT600.00273.39284.75290.550.00-24355.91%
LLY240920C006100002024-05-03 9:46AM EDT610.00147.10219.15228.850.00-1180.00%
LLY240920C006200002024-06-10 3:05PM EDT620.00253.00265.35271.150.00-17152.99%
LLY240920C006300002024-06-10 2:55PM EDT630.00242.05255.60261.500.00-127551.52%
LLY240920C006400002024-06-11 9:39AM EDT640.00235.00245.95251.850.00-12350.12%
LLY240920C006500002024-06-10 2:55PM EDT650.00222.91236.05242.200.00-58852.40%
LLY240920C006600002024-06-11 2:54PM EDT660.00222.20226.65234.150.00-23452.65%
LLY240920C006700002024-06-11 2:54PM EDT670.00212.75217.10224.600.00-24751.13%
LLY240920C006800002024-06-13 3:36PM EDT680.00211.95207.35215.150.00-46549.71%
LLY240920C006900002024-06-13 3:34PM EDT690.00206.63198.10205.70+3.95+1.95%15748.27%
LLY240920C007000002024-06-14 9:56AM EDT700.00192.61188.70194.15-2.14-1.10%252244.75%
LLY240920C007100002024-05-29 10:58AM EDT710.00128.87179.20187.100.00-613345.61%
LLY240920C007200002024-06-12 11:33AM EDT720.00159.80171.50178.050.00-112744.46%
LLY240920C007300002024-06-14 3:49PM EDT730.00165.69162.45168.35+9.44+6.04%38242.70%
LLY240920C007400002024-06-12 2:27PM EDT740.00144.70152.15158.700.00-211340.98%
LLY240920C007500002024-06-13 3:46PM EDT750.00149.50144.85149.150.00-462439.33%
LLY240920C007600002024-06-13 3:57PM EDT760.00143.55136.30141.450.00-311239.09%
LLY240920C007700002024-06-14 11:45AM EDT770.00132.70127.90131.95-0.06-0.05%125837.39%
LLY240920C007800002024-06-13 3:57PM EDT780.00126.75119.95124.400.00-714637.06%
LLY240920C007900002024-06-13 12:47PM EDT790.00110.75111.80116.400.00-211336.30%
LLY240920C008000002024-06-14 12:00PM EDT800.00108.79104.40109.30+0.79+0.73%5274336.03%
LLY240920C008100002024-06-14 2:03PM EDT810.0098.3596.80101.35+0.13+0.13%1210935.08%
LLY240920C008200002024-06-14 1:16PM EDT820.0093.5089.9094.65-1.95-2.04%418834.81%
LLY240920C008300002024-06-14 10:47AM EDT830.0087.4283.3587.85+10.37+13.46%913134.35%
LLY240920C008400002024-06-14 3:35PM EDT840.0079.1476.9580.20-3.51-4.25%246433.25%
LLY240920C008500002024-06-14 1:41PM EDT850.0072.5870.4073.60-0.36-0.49%624432.65%
LLY240920C008600002024-06-14 3:40PM EDT860.0066.8565.1068.15-3.95-5.58%3022132.57%
LLY240920C008700002024-06-14 12:57PM EDT870.0062.5059.3063.35-1.92-2.98%13031832.70%
LLY240920C008800002024-06-14 3:44PM EDT880.0056.0055.6056.45-3.39-5.71%4849131.51%
LLY240920C008900002024-06-14 1:26PM EDT890.0051.4050.6551.55-0.80-1.53%78731.29%
LLY240920C009000002024-06-14 3:38PM EDT900.0046.6846.2046.95-0.15-0.32%2636531.08%
LLY240920C009100002024-06-14 10:41AM EDT910.0042.8241.8042.65-1.53-3.45%452730.89%
LLY240920C009200002024-06-14 3:08PM EDT920.0038.3437.6039.45+1.34+3.62%1040631.17%
LLY240920C009300002024-06-13 1:14PM EDT930.0033.0032.9036.100.00-69431.22%
LLY240920C009400002024-06-14 2:56PM EDT940.0031.2029.7032.80+0.40+1.30%55731.16%
LLY240920C009500002024-06-14 2:21PM EDT950.0027.6026.8030.50+0.15+0.55%36031.56%
LLY240920C009600002024-06-14 2:38PM EDT960.0025.0024.5527.30-1.55-5.84%3638231.30%
LLY240920C009800002024-06-14 1:52PM EDT980.0020.4019.8522.55+2.40+13.33%118331.39%
LLY240920C010000002024-06-14 3:57PM EDT1,000.0016.3516.1018.70-1.13-6.46%1601,35231.60%
LLY240920C010200002024-06-14 9:32AM EDT1,020.0013.0013.0014.25-0.75-5.45%114930.86%
LLY240920C010400002024-06-13 3:51PM EDT1,040.0010.8510.3511.95-0.26-2.34%15931.33%
LLY240920C010600002024-06-14 1:03PM EDT1,060.008.306.809.10+0.10+1.22%13330.86%
LLY240920C010800002024-06-14 1:03PM EDT1,080.006.606.558.20+0.70+11.86%18231.97%
LLY240920C011000002024-06-14 12:24PM EDT1,100.005.455.156.80-0.40-6.84%733532.29%
LLY240920C011200002024-06-10 3:58PM EDT1,120.004.854.055.400.00-21632.28%
LLY240920C011400002024-06-13 9:39AM EDT1,140.003.202.274.000.00-11131.81%
LLY240920C011600002024-06-13 9:38AM EDT1,160.002.501.594.050.00-25133.51%
LLY240920C011800002024-06-13 3:22PM EDT1,180.001.941.182.960.00-310532.95%
LLY240920C012000002024-06-14 2:29PM EDT1,200.002.221.552.39+0.03+1.37%61333.09%
LLY240920C012200002024-06-11 2:18PM EDT1,220.001.850.643.050.00--236.04%
LLY240920C012400002024-06-13 3:14PM EDT1,240.001.300.492.740.00-4436.71%
LLY240920C012600002024-06-13 3:17PM EDT1,260.001.380.372.490.00-3337.42%
LLY240920C012800002024-06-13 3:17PM EDT1,280.001.220.422.290.00-3338.17%
Opciones de ventapara20 de septiembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LLY240920P002900002024-05-23 3:56PM EDT290.000.040.000.980.00-15586.65%
LLY240920P003000002024-06-14 10:37AM EDT300.000.060.000.98-0.20-76.92%28484.13%
LLY240920P003100002024-03-26 2:00PM EDT310.000.250.001.070.00-19482.52%
LLY240920P003200002024-04-19 2:45PM EDT320.000.300.000.000.00-1425.00%
LLY240920P003300002024-04-19 9:44AM EDT330.000.330.000.350.00-3668.95%
LLY240920P003400002024-04-19 3:54PM EDT340.000.250.000.000.00-2825.00%
LLY240920P003500002024-01-31 4:56PM EDT350.000.510.180.000.00--060.94%
LLY240920P003600002024-02-20 11:50AM EDT360.000.770.001.300.00-1473.05%
LLY240920P003700002024-06-14 2:46PM EDT370.000.010.000.02-0.05-83.33%11,38250.78%
LLY240920P003800002024-05-13 11:34AM EDT380.000.070.001.180.00-12015868.09%
LLY240920P003900002024-05-01 10:51AM EDT390.000.340.001.020.00-86964.97%
LLY240920P004000002024-05-20 3:46PM EDT400.000.180.001.000.00-105162.92%
LLY240920P004100002024-05-13 3:10PM EDT410.000.210.001.200.00-18962.48%
LLY240920P004200002024-06-06 10:10AM EDT420.000.300.000.190.00-17253.22%
LLY240920P004300002024-05-31 11:01AM EDT430.000.230.000.990.00-254257.47%
LLY240920P004400002024-05-24 12:31PM EDT440.000.250.000.510.00-12,56251.66%
LLY240920P004500002024-06-14 2:11PM EDT450.000.100.040.87-0.11-52.38%10056553.54%
LLY240920P004600002024-05-06 11:27AM EDT460.000.760.000.820.00-519851.27%
LLY240920P004700002024-06-13 2:31PM EDT470.000.450.000.640.00-115452.54%
LLY240920P004800002024-05-01 9:53AM EDT480.000.740.001.680.00-55852.81%
LLY240920P004900002024-05-16 1:57PM EDT490.000.550.001.140.00-19453.44%
LLY240920P005000002024-06-12 10:17AM EDT500.000.550.000.690.00-117048.27%
LLY240920P005100002024-06-13 3:00PM EDT510.000.400.001.240.00-535450.78%
LLY240920P005200002024-06-13 2:40PM EDT520.000.570.111.300.00-256949.51%
LLY240920P005300002024-06-12 1:16PM EDT530.000.620.001.370.00-165648.30%
LLY240920P005400002024-06-14 2:11PM EDT540.000.500.011.45-0.61-54.95%1018247.14%
LLY240920P005500002024-06-03 10:40AM EDT550.001.000.061.530.00-14345.96%
LLY240920P005600002024-04-08 11:40AM EDT560.005.601.783.050.00-11650.13%
LLY240920P005700002024-05-21 3:29PM EDT570.001.750.011.720.00-26843.71%
LLY240920P005800002024-05-28 1:39PM EDT580.002.060.011.830.00-245142.63%
LLY240920P005900002024-05-23 1:39PM EDT590.002.040.281.950.00-141741.57%
LLY240920P006000002024-06-14 10:38AM EDT600.001.000.501.99+0.04+4.17%1527940.20%
LLY240920P006100002024-06-12 10:05AM EDT610.001.700.382.230.00-104039.50%
LLY240920P006200002024-06-14 11:46AM EDT620.001.190.452.40-0.65-35.33%15738.53%
LLY240920P006300002024-06-10 11:51AM EDT630.002.000.532.600.00-25337.60%
LLY240920P006400002024-06-11 12:42PM EDT640.001.960.622.820.00-111836.69%
LLY240920P006500002024-06-13 10:17AM EDT650.002.451.502.950.00-430735.51%
LLY240920P006600002024-06-10 3:27PM EDT660.002.001.533.400.00-215335.04%
LLY240920P006700002024-06-14 11:46AM EDT670.002.261.153.70-0.91-28.71%125634.16%
LLY240920P006800002024-06-12 12:28PM EDT680.003.701.644.100.00-1517633.41%
LLY240920P006900002024-06-12 3:52PM EDT690.003.902.393.750.00-613531.23%
LLY240920P007000002024-06-14 12:43PM EDT700.003.573.304.35-0.21-5.56%730630.80%
LLY240920P007100002024-06-14 2:05PM EDT710.004.352.954.65-0.66-13.17%35929.76%
LLY240920P007200002024-06-14 2:04PM EDT720.005.163.405.65-0.29-5.32%414229.70%
LLY240920P007300002024-06-13 2:52PM EDT730.006.004.406.25+0.01+0.17%320328.93%
LLY240920P007400002024-06-13 3:33PM EDT740.007.905.857.300.00-989328.60%
LLY240920P007500002024-06-14 2:06PM EDT750.008.126.458.45+0.07+0.87%516928.24%
LLY240920P007600002024-06-14 3:00PM EDT760.009.467.559.85+0.77+8.86%1449427.96%
LLY240920P007700002024-06-14 3:59PM EDT770.0010.5010.5012.20-4.00-27.59%1033128.37%
LLY240920P007800002024-06-14 3:51PM EDT780.0012.709.4513.00+0.07+0.55%2529927.23%
LLY240920P007900002024-06-13 9:47AM EDT790.0017.5214.1014.850.00-19126.86%
LLY240920P008000002024-06-14 3:57PM EDT800.0017.0516.0017.15+0.98+6.10%3095426.65%
LLY240920P008100002024-06-14 2:06PM EDT810.0019.5117.1021.20-0.24-1.22%37327.45%
LLY240920P008200002024-06-14 3:14PM EDT820.0022.3520.6522.90+0.50+2.29%289126.46%
LLY240920P008300002024-06-14 2:11PM EDT830.0024.8524.3526.20-5.32-17.63%10014526.34%
LLY240920P008400002024-06-14 3:55PM EDT840.0029.2528.1029.85+1.04+3.69%714926.25%
LLY240920P008500002024-06-14 3:55PM EDT850.0033.3730.9034.85+1.37+4.28%13826.75%
LLY240920P008600002024-06-14 10:09AM EDT860.0036.7334.7037.70-0.82-2.18%61225.82%
LLY240920P008700002024-06-14 3:42PM EDT870.0040.5039.2542.20+1.80+4.65%321325.65%
LLY240920P008800002024-06-14 3:55PM EDT880.0046.7045.0546.00+3.36+7.75%124424.90%
LLY240920P008900002024-06-14 11:21AM EDT890.0049.2550.1550.95-1.80-3.53%9924.61%
LLY240920P009000002024-06-14 1:55PM EDT900.0056.0055.5056.65-0.50-0.88%86424.54%
LLY240920P009100002024-06-12 9:32AM EDT910.0071.0561.2562.350.00-60124.27%
LLY240920P009500002024-06-13 3:08PM EDT950.0087.8386.2090.350.00-1124.38%
LLY240920P009600002024-04-12 10:07AM EDT960.00203.20198.70202.600.00-2083.06%
LLY240920P010000002024-03-20 11:17AM EDT1,000.00229.25270.40277.450.00--0108.45%
LLY240920P010200002024-06-13 10:10AM EDT1,020.00148.05143.05147.950.00-5523.84%
LLY240920P011000002024-04-30 11:07AM EDT1,100.00323.00281.40285.350.00--072.51%