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
60.268,89 +147,95 (+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 comprapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241018C00370000 | 2024-04-16 1:16PM EDT | 370.00 | 382.93 | 407.85 | 409.60 | 0.00 | - | - | 1 | 0.00% |
| LLY241018C00400000 | 2024-05-02 12:37PM EDT | 400.00 | 368.00 | 425.00 | 434.50 | 0.00 | - | - | 1 | 0.00% |
| LLY241018C00440000 | 2024-05-17 9:59AM EDT | 440.00 | 339.35 | 443.55 | 451.25 | 0.00 | - | 1 | 2 | 68.54% |
| LLY241018C00450000 | 2024-06-20 9:36AM EDT | 450.00 | 449.13 | 438.55 | 447.00 | 0.00 | - | 2 | 9 | 80.70% |
| LLY241018C00460000 | 2024-05-15 9:55AM EDT | 460.00 | 321.35 | 425.00 | 433.00 | 0.00 | - | - | 3 | 69.54% |
| LLY241018C00480000 | 2024-05-15 9:55AM EDT | 480.00 | 302.10 | 405.10 | 413.80 | 0.00 | - | - | 1 | 66.75% |
| LLY241018C00500000 | 2024-05-14 3:55PM EDT | 500.00 | 275.32 | 388.25 | 397.75 | 0.00 | - | 42 | 9 | 70.34% |
| LLY241018C00520000 | 2024-05-13 10:34AM EDT | 520.00 | 245.45 | 354.40 | 363.00 | 0.00 | - | 20 | 46 | 0.00% |
| LLY241018C00540000 | 2024-06-17 1:34PM EDT | 540.00 | 360.54 | 350.60 | 359.00 | 0.00 | - | 1 | 2 | 65.33% |
| LLY241018C00560000 | 2024-05-24 12:19PM EDT | 560.00 | 262.80 | 331.00 | 340.00 | 0.00 | - | 1 | 2 | 62.45% |
| LLY241018C00580000 | 2024-06-17 1:56PM EDT | 580.00 | 319.53 | 311.60 | 320.90 | 0.00 | - | 1 | 2 | 59.63% |
| LLY241018C00600000 | 2024-06-18 1:47PM EDT | 600.00 | 298.60 | 292.05 | 301.00 | 0.00 | - | 2 | 25 | 56.21% |
| LLY241018C00620000 | 2024-06-21 1:52PM EDT | 620.00 | 278.80 | 273.20 | 282.00 | +110.65 | +65.80% | 1 | 1 | 53.81% |
| LLY241018C00630000 | 2024-06-03 11:56AM EDT | 630.00 | 217.45 | 263.25 | 272.00 | 0.00 | - | 1 | 4 | 51.99% |
| LLY241018C00640000 | 2024-06-21 2:38PM EDT | 640.00 | 258.00 | 254.00 | 263.00 | +73.70 | +39.99% | 1 | 6 | 51.14% |
| LLY241018C00650000 | 2024-06-18 9:32AM EDT | 650.00 | 249.15 | 244.05 | 253.00 | 0.00 | - | 1 | 23 | 53.90% |
| LLY241018C00660000 | 2024-06-20 10:56AM EDT | 660.00 | 252.41 | 234.40 | 244.00 | 0.00 | - | 1 | 3 | 52.93% |
| LLY241018C00670000 | 2024-05-13 9:40AM EDT | 670.00 | 117.25 | 212.30 | 217.25 | 0.00 | - | 10 | 16 | 30.98% |
| LLY241018C00680000 | 2024-05-22 1:53PM EDT | 680.00 | 146.00 | 215.65 | 225.00 | 0.00 | - | 2 | 83 | 49.99% |
| LLY241018C00690000 | 2024-06-10 3:45PM EDT | 690.00 | 193.73 | 207.25 | 213.90 | 0.00 | - | 1 | 14 | 47.14% |
| LLY241018C00700000 | 2024-06-21 3:53PM EDT | 700.00 | 202.90 | 197.25 | 204.70 | +2.82 | +1.41% | 1 | 37 | 45.95% |
| LLY241018C00710000 | 2024-06-21 2:07PM EDT | 710.00 | 192.11 | 190.40 | 195.80 | +1.11 | +0.58% | 1 | 8 | 44.97% |
| LLY241018C00720000 | 2024-06-21 2:07PM EDT | 720.00 | 183.07 | 181.50 | 188.00 | -3.18 | -1.71% | 1 | 159 | 44.81% |
| LLY241018C00730000 | 2024-06-20 9:36AM EDT | 730.00 | 188.40 | 172.85 | 178.00 | 0.00 | - | 2 | 46 | 42.89% |
| LLY241018C00740000 | 2024-06-05 11:44AM EDT | 740.00 | 124.25 | 163.85 | 168.45 | 0.00 | - | 2 | 14 | 41.32% |
| LLY241018C00750000 | 2024-06-17 10:54AM EDT | 750.00 | 156.03 | 156.15 | 159.50 | 0.00 | - | 12 | 129 | 40.15% |
| LLY241018C00760000 | 2024-06-20 1:19PM EDT | 760.00 | 150.80 | 147.20 | 151.30 | 0.00 | - | 18 | 66 | 39.46% |
| LLY241018C00770000 | 2024-06-12 2:05PM EDT | 770.00 | 123.80 | 138.35 | 143.15 | 0.00 | - | 1 | 54 | 38.73% |
| LLY241018C00780000 | 2024-06-13 3:20PM EDT | 780.00 | 130.00 | 130.25 | 134.50 | 0.00 | - | 1 | 223 | 37.61% |
| LLY241018C00790000 | 2024-06-20 11:28AM EDT | 790.00 | 139.90 | 122.50 | 126.65 | 0.00 | - | 4 | 79 | 36.92% |
| LLY241018C00800000 | 2024-06-21 11:50AM EDT | 800.00 | 118.00 | 115.50 | 119.10 | +6.55 | +5.88% | 2 | 217 | 36.33% |
| LLY241018C00810000 | 2024-06-20 1:36PM EDT | 810.00 | 103.82 | 108.20 | 111.25 | 0.00 | - | 1 | 167 | 35.48% |
| LLY241018C00820000 | 2024-06-20 10:18AM EDT | 820.00 | 110.86 | 99.80 | 105.40 | 0.00 | - | 10 | 201 | 35.67% |
| LLY241018C00830000 | 2024-06-20 10:34AM EDT | 830.00 | 105.96 | 94.50 | 97.50 | 0.00 | - | 2 | 39 | 34.60% |
| LLY241018C00840000 | 2024-06-20 2:08PM EDT | 840.00 | 89.58 | 87.70 | 91.60 | 0.00 | - | 7 | 71 | 34.53% |
| LLY241018C00850000 | 2024-06-21 3:04PM EDT | 850.00 | 82.10 | 80.55 | 85.10 | +7.36 | +9.85% | 4 | 155 | 34.02% |
| LLY241018C00860000 | 2024-06-21 2:44PM EDT | 860.00 | 77.06 | 75.70 | 78.95 | -3.69 | -4.57% | 1 | 99 | 33.58% |
| LLY241018C00870000 | 2024-06-21 1:44PM EDT | 870.00 | 72.25 | 70.25 | 72.40 | +3.00 | +4.33% | 21 | 135 | 32.83% |
| LLY241018C00880000 | 2024-06-21 1:20PM EDT | 880.00 | 65.35 | 63.40 | 66.75 | -1.59 | -2.38% | 23 | 230 | 32.43% |
| LLY241018C00900000 | 2024-06-21 1:08PM EDT | 900.00 | 57.20 | 53.35 | 56.25 | -0.30 | -0.52% | 21 | 521 | 31.66% |
| LLY241018C00920000 | 2024-06-21 11:05AM EDT | 920.00 | 47.40 | 46.10 | 48.20 | -0.40 | -0.84% | 3 | 105 | 31.65% |
| LLY241018C00940000 | 2024-06-21 11:05AM EDT | 940.00 | 39.73 | 37.00 | 39.75 | -0.50 | -1.24% | 1 | 97 | 30.95% |
| LLY241018C00960000 | 2024-06-20 3:06PM EDT | 960.00 | 31.43 | 30.65 | 34.25 | 0.00 | - | 17 | 64 | 31.32% |
| LLY241018C00980000 | 2024-06-21 3:44PM EDT | 980.00 | 26.65 | 24.85 | 28.35 | -4.55 | -14.58% | 7 | 206 | 31.05% |
| LLY241018C01000000 | 2024-06-21 11:01AM EDT | 1,000.00 | 22.65 | 20.20 | 23.85 | +0.95 | +4.38% | 252 | 316 | 31.14% |
| LLY241018C01020000 | 2024-06-20 12:39PM EDT | 1,020.00 | 19.65 | 17.50 | 20.50 | 0.00 | - | 4 | 186 | 31.56% |
| LLY241018C01040000 | 2024-06-20 3:52PM EDT | 1,040.00 | 15.75 | 14.20 | 15.35 | 0.00 | - | 2 | 13 | 30.37% |
| LLY241018C01060000 | 2024-05-29 3:19PM EDT | 1,060.00 | 6.50 | 10.90 | 13.05 | 0.00 | - | 2 | 11 | 30.75% |
| LLY241018C01080000 | 2024-06-20 10:52AM EDT | 1,080.00 | 12.03 | 9.45 | 10.40 | 0.00 | - | 2 | 46 | 30.52% |
| LLY241018C01100000 | 2024-06-21 3:25PM EDT | 1,100.00 | 7.90 | 7.70 | 8.25 | -0.50 | -5.95% | 255 | 29 | 30.32% |
| LLY241018C01120000 | 2024-06-20 1:52PM EDT | 1,120.00 | 6.50 | 5.70 | 7.60 | 0.00 | - | 1 | 11 | 31.37% |
| LLY241018C01140000 | 2024-06-10 3:29PM EDT | 1,140.00 | 5.07 | 5.00 | 6.85 | 0.00 | - | 1 | 24 | 32.17% |
| LLY241018C01160000 | 2024-06-21 11:17AM EDT | 1,160.00 | 4.59 | 3.30 | 6.30 | -0.36 | -7.27% | 3 | 67 | 33.08% |
| LLY241018C01180000 | 2024-06-18 3:20PM EDT | 1,180.00 | 4.00 | 2.75 | 5.05 | 0.00 | - | 13 | 73 | 32.92% |
| LLY241018C01200000 | 2024-06-18 10:24AM EDT | 1,200.00 | 3.60 | 2.17 | 6.00 | 0.00 | - | 10 | 25 | 35.68% |
| LLY241018C01240000 | 2024-06-20 9:56AM EDT | 1,240.00 | 2.55 | 0.89 | 3.50 | 0.00 | - | 1 | 16 | 34.47% |
| LLY241018C01260000 | 2024-06-18 2:41PM EDT | 1,260.00 | 2.13 | 0.62 | 4.65 | 0.00 | - | 1 | 4 | 37.77% |
| LLY241018C01280000 | 2024-06-13 3:22PM EDT | 1,280.00 | 2.00 | 0.46 | 3.75 | 0.00 | - | 1 | 41 | 37.45% |
Opciones de ventapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241018P00370000 | 2024-06-11 10:41AM EDT | 370.00 | 0.18 | 0.00 | 1.25 | 0.00 | - | 3 | 63 | 64.72% |
| LLY241018P00380000 | 2024-06-17 11:37AM EDT | 380.00 | 0.10 | 0.00 | 1.76 | 0.00 | - | 1 | 37 | 65.72% |
| LLY241018P00390000 | 2024-06-05 3:53PM EDT | 390.00 | 0.23 | 0.03 | 1.28 | 0.00 | - | 1 | 37 | 61.45% |
| LLY241018P00400000 | 2024-06-05 3:55PM EDT | 400.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 8 | 99 | 50.59% |
| LLY241018P00410000 | 2024-06-04 1:41PM EDT | 410.00 | 0.27 | 0.00 | 1.48 | 0.00 | - | 2 | 84 | 58.86% |
| LLY241018P00420000 | 2024-06-11 2:44PM EDT | 420.00 | 0.28 | 0.09 | 0.25 | 0.00 | - | 1 | 57 | 50.27% |
| LLY241018P00430000 | 2024-05-24 10:41AM EDT | 430.00 | 0.37 | 0.00 | 3.40 | 0.00 | - | 1 | 11 | 62.47% |
| LLY241018P00440000 | 2024-06-03 1:24PM EDT | 440.00 | 0.42 | 0.00 | 3.15 | 0.00 | - | 1 | 0 | 59.96% |
| LLY241018P00450000 | 2024-06-20 11:01AM EDT | 450.00 | 0.28 | 0.00 | 0.26 | 0.00 | - | 150 | 175 | 46.09% |
| LLY241018P00460000 | 2024-04-22 2:14PM EDT | 460.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LLY241018P00470000 | 2024-04-10 11:25AM EDT | 470.00 | 2.39 | 0.47 | 1.63 | 0.00 | - | 1 | 32 | 51.62% |
| LLY241018P00480000 | 2024-03-11 10:21AM EDT | 480.00 | 4.50 | 2.31 | 3.20 | 0.00 | - | 12 | 6 | 58.35% |
| LLY241018P00490000 | 2024-06-07 10:22AM EDT | 490.00 | 0.76 | 0.00 | 4.65 | 0.00 | - | 8 | 23 | 54.96% |
| LLY241018P00500000 | 2024-06-03 9:43AM EDT | 500.00 | 0.90 | 0.00 | 1.84 | 0.00 | - | 2 | 34 | 51.26% |
| LLY241018P00520000 | 2024-06-14 2:58PM EDT | 520.00 | 0.50 | 0.00 | 1.97 | 0.00 | - | 10 | 15 | 48.68% |
| LLY241018P00540000 | 2024-06-04 1:56PM EDT | 540.00 | 1.38 | 0.00 | 2.42 | 0.00 | - | 4 | 20 | 47.27% |
| LLY241018P00560000 | 2024-06-13 1:50PM EDT | 560.00 | 1.15 | 0.02 | 5.05 | 0.00 | - | 11 | 23 | 51.11% |
| LLY241018P00580000 | 2024-06-13 2:46PM EDT | 580.00 | 1.25 | 0.37 | 1.34 | 0.00 | - | 5 | 88 | 37.34% |
| LLY241018P00600000 | 2024-06-21 3:28PM EDT | 600.00 | 1.19 | 1.05 | 1.25 | +0.17 | +16.67% | 3 | 445 | 34.32% |
| LLY241018P00610000 | 2024-06-17 9:58AM EDT | 610.00 | 1.50 | 0.88 | 1.98 | 0.00 | - | 1 | 50 | 35.71% |
| LLY241018P00620000 | 2024-06-20 1:37PM EDT | 620.00 | 1.65 | 1.08 | 3.10 | 0.00 | - | 1 | 113 | 37.40% |
| LLY241018P00630000 | 2024-05-28 9:34AM EDT | 630.00 | 5.62 | 1.10 | 2.99 | 0.00 | - | 10 | 219 | 35.72% |
| LLY241018P00640000 | 2024-06-17 1:18PM EDT | 640.00 | 2.60 | 0.92 | 3.40 | 0.00 | - | 6 | 53 | 35.25% |
| LLY241018P00650000 | 2024-06-20 11:51AM EDT | 650.00 | 2.20 | 1.40 | 3.55 | 0.00 | - | 1 | 228 | 34.16% |
| LLY241018P00660000 | 2024-06-13 10:21AM EDT | 660.00 | 3.20 | 1.22 | 4.05 | 0.00 | - | 4 | 131 | 33.72% |
| LLY241018P00670000 | 2024-06-12 2:39PM EDT | 670.00 | 4.20 | 2.21 | 4.35 | 0.00 | - | 3 | 94 | 32.83% |
| LLY241018P00680000 | 2024-06-21 3:53PM EDT | 680.00 | 4.02 | 2.82 | 3.85 | +0.47 | +13.24% | 6 | 90 | 30.55% |
| LLY241018P00690000 | 2024-06-12 3:20PM EDT | 690.00 | 5.40 | 3.45 | 4.35 | 0.00 | - | 15 | 63 | 30.01% |
| LLY241018P00700000 | 2024-06-21 11:01AM EDT | 700.00 | 4.77 | 4.10 | 5.00 | -0.53 | -10.00% | 250 | 210 | 29.61% |
| LLY241018P00710000 | 2024-06-12 10:17AM EDT | 710.00 | 8.11 | 4.85 | 5.70 | 0.00 | - | 1 | 30 | 29.16% |
| LLY241018P00720000 | 2024-06-17 2:54PM EDT | 720.00 | 6.65 | 5.60 | 6.60 | 0.00 | - | 6 | 213 | 28.85% |
| LLY241018P00730000 | 2024-06-17 1:13PM EDT | 730.00 | 7.20 | 7.00 | 7.70 | +0.29 | +4.20% | 1 | 114 | 28.63% |
| LLY241018P00740000 | 2024-06-20 12:28PM EDT | 740.00 | 7.60 | 8.05 | 8.65 | 0.00 | - | 6 | 269 | 28.11% |
| LLY241018P00750000 | 2024-06-21 11:32AM EDT | 750.00 | 9.82 | 8.90 | 10.15 | +1.12 | +12.87% | 1 | 121 | 28.01% |
| LLY241018P00760000 | 2024-06-18 1:17PM EDT | 760.00 | 10.85 | 10.60 | 11.25 | 0.00 | - | 2 | 205 | 27.40% |
| LLY241018P00770000 | 2024-06-21 3:12PM EDT | 770.00 | 12.63 | 12.15 | 12.80 | -1.21 | -8.74% | 8 | 218 | 27.06% |
| LLY241018P00780000 | 2024-06-20 10:02AM EDT | 780.00 | 11.48 | 13.85 | 14.60 | 0.00 | - | 1 | 60 | 26.77% |
| LLY241018P00790000 | 2024-06-21 2:28PM EDT | 790.00 | 16.40 | 15.85 | 20.60 | +2.40 | +17.14% | 3 | 78 | 29.21% |
| LLY241018P00800000 | 2024-06-21 3:42PM EDT | 800.00 | 18.70 | 18.10 | 18.85 | +2.13 | +12.85% | 2 | 256 | 26.23% |
| LLY241018P00810000 | 2024-06-11 1:55PM EDT | 810.00 | 29.10 | 20.40 | 22.85 | 0.00 | - | 8 | 37 | 26.90% |
| LLY241018P00820000 | 2024-06-20 10:53AM EDT | 820.00 | 20.95 | 23.05 | 26.00 | 0.00 | - | 6 | 35 | 26.85% |
| LLY241018P00830000 | 2024-06-20 10:36AM EDT | 830.00 | 23.58 | 26.10 | 29.10 | 0.00 | - | 9 | 12 | 26.60% |
| LLY241018P00840000 | 2024-06-20 11:01AM EDT | 840.00 | 25.88 | 29.00 | 32.60 | 0.00 | - | 154 | 196 | 26.43% |
| LLY241018P00850000 | 2024-06-20 1:47PM EDT | 850.00 | 38.70 | 32.90 | 36.25 | 0.00 | - | 6 | 30 | 26.18% |
| LLY241018P00860000 | 2024-06-20 12:10PM EDT | 860.00 | 33.35 | 36.25 | 39.35 | 0.00 | - | 3 | 20 | 25.51% |
| LLY241018P00870000 | 2024-06-20 2:33PM EDT | 870.00 | 42.68 | 41.00 | 44.50 | 0.00 | - | 7 | 37 | 25.74% |
| LLY241018P00880000 | 2024-06-20 1:28PM EDT | 880.00 | 48.00 | 44.50 | 48.30 | 0.00 | - | 25 | 39 | 25.13% |
| LLY241018P00900000 | 2024-06-21 12:43PM EDT | 900.00 | 55.20 | 55.30 | 60.95 | +4.40 | +8.66% | 9 | 45 | 25.98% |
| LLY241018P00920000 | 2024-06-20 12:14PM EDT | 920.00 | 62.30 | 66.25 | 68.55 | 0.00 | - | 12 | 22 | 23.67% |
| LLY241018P00940000 | 2024-06-18 3:58PM EDT | 940.00 | 76.85 | 77.90 | 83.40 | 0.00 | - | 1 | 10 | 24.43% |
| LLY241018P00960000 | 2024-06-17 3:36PM EDT | 960.00 | 93.30 | 91.30 | 97.25 | 0.00 | - | 2 | 0 | 24.09% |
© 2024 Yahoo. Todos los derechos reservados.