Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.726,09 -451,42 (-0,73%)
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 comprapara15 de noviembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241115C00390000 | 2024-05-21 12:22PM EDT | 390.00 | 426.07 | 494.05 | 500.65 | 0.00 | - | - | 1 | 83.00% |
| LLY241115C00470000 | 2024-05-14 2:27PM EDT | 470.00 | 304.16 | 415.85 | 420.55 | 0.00 | - | 14 | 15 | 67.76% |
| LLY241115C00480000 | 2024-05-14 11:37AM EDT | 480.00 | 289.08 | 407.00 | 411.80 | 0.00 | - | - | 1 | 67.77% |
| LLY241115C00500000 | 2024-06-12 9:38AM EDT | 500.00 | 369.24 | 386.95 | 393.95 | 0.00 | - | 1 | 163 | 65.49% |
| LLY241115C00510000 | 2024-05-14 3:55PM EDT | 510.00 | 268.53 | 381.00 | 390.00 | 0.00 | - | - | 10 | 70.13% |
| LLY241115C00600000 | 2024-06-06 10:46AM EDT | 600.00 | 260.63 | 290.95 | 297.80 | 0.00 | - | 2 | 9 | 52.16% |
| LLY241115C00620000 | 2024-05-10 10:53AM EDT | 620.00 | 172.75 | 244.95 | 253.60 | 0.00 | - | - | 2 | 0.00% |
| LLY241115C00630000 | 2024-05-21 1:28PM EDT | 630.00 | 200.32 | 262.55 | 269.90 | 0.00 | - | - | 2 | 52.04% |
| LLY241115C00640000 | 2024-06-06 9:42AM EDT | 640.00 | 219.30 | 253.25 | 260.65 | 0.00 | - | - | 1 | 50.90% |
| LLY241115C00650000 | 2024-05-23 2:41PM EDT | 650.00 | 185.20 | 244.00 | 251.45 | 0.00 | - | 3 | 4 | 49.79% |
| LLY241115C00670000 | 2024-06-03 11:12AM EDT | 670.00 | 191.10 | 227.25 | 233.30 | 0.00 | - | 1 | 6 | 47.69% |
| LLY241115C00680000 | 2024-06-10 3:41PM EDT | 680.00 | 212.06 | 218.25 | 223.85 | 0.00 | - | 3 | 6 | 46.34% |
| LLY241115C00690000 | 2024-05-17 9:59AM EDT | 690.00 | 122.10 | 208.00 | 215.05 | 0.00 | - | 1 | 2 | 45.44% |
| LLY241115C00710000 | 2024-05-21 9:31AM EDT | 710.00 | 128.64 | 191.95 | 197.50 | 0.00 | - | 1 | 29 | 43.57% |
| LLY241115C00720000 | 2024-06-03 1:08PM EDT | 720.00 | 149.00 | 183.55 | 189.00 | 0.00 | - | 1 | 25 | 42.75% |
| LLY241115C00740000 | 2024-06-11 9:30AM EDT | 740.00 | 170.51 | 167.05 | 172.85 | 0.00 | - | 1 | 1 | 41.50% |
| LLY241115C00750000 | 2024-06-14 2:45PM EDT | 750.00 | 161.45 | 159.15 | 164.80 | +4.50 | +2.87% | 100 | 205 | 40.81% |
| LLY241115C00760000 | 2024-06-11 12:37PM EDT | 760.00 | 140.52 | 151.10 | 155.50 | 0.00 | - | 6 | 13 | 39.36% |
| LLY241115C00770000 | 2024-05-28 10:09AM EDT | 770.00 | 89.50 | 143.35 | 149.20 | 0.00 | - | 2 | 24 | 39.52% |
| LLY241115C00780000 | 2024-06-10 3:30PM EDT | 780.00 | 130.68 | 134.90 | 143.85 | 0.00 | - | 8 | 18 | 40.07% |
| LLY241115C00790000 | 2024-06-12 12:28PM EDT | 790.00 | 123.20 | 128.80 | 134.10 | 0.00 | - | 1 | 53 | 38.26% |
| LLY241115C00800000 | 2024-06-14 1:23PM EDT | 800.00 | 124.91 | 122.05 | 127.00 | -3.24 | -2.53% | 141 | 70 | 37.76% |
| LLY241115C00810000 | 2024-06-14 10:49AM EDT | 810.00 | 116.82 | 115.30 | 120.15 | -4.10 | -3.39% | 18 | 87 | 37.30% |
| LLY241115C00820000 | 2024-06-13 11:55AM EDT | 820.00 | 109.00 | 108.85 | 113.65 | 0.00 | - | 1 | 54 | 36.95% |
| LLY241115C00830000 | 2024-06-13 3:59PM EDT | 830.00 | 107.84 | 102.15 | 106.50 | 0.00 | - | 1 | 16 | 36.20% |
| LLY241115C00840000 | 2024-06-13 3:53PM EDT | 840.00 | 101.65 | 96.25 | 100.45 | 0.00 | - | 1 | 44 | 35.90% |
| LLY241115C00850000 | 2024-06-13 3:55PM EDT | 850.00 | 95.53 | 90.65 | 95.25 | 0.00 | - | 15 | 80 | 35.90% |
| LLY241115C00860000 | 2024-06-12 3:27PM EDT | 860.00 | 80.49 | 85.20 | 88.75 | 0.00 | - | 26 | 41 | 35.22% |
| LLY241115C00870000 | 2024-06-14 1:49PM EDT | 870.00 | 81.00 | 79.55 | 82.90 | -0.58 | -0.71% | 1 | 37 | 34.76% |
| LLY241115C00880000 | 2024-06-14 10:38AM EDT | 880.00 | 75.65 | 73.90 | 77.95 | -3.37 | -4.26% | 21 | 30 | 34.62% |
| LLY241115C00890000 | 2024-06-13 3:56PM EDT | 890.00 | 73.59 | 69.35 | 73.30 | 0.00 | - | 12 | 26 | 34.52% |
| LLY241115C00900000 | 2024-06-14 2:59PM EDT | 900.00 | 66.50 | 65.65 | 68.20 | -2.85 | -4.11% | 4 | 88 | 34.13% |
| LLY241115C00910000 | 2024-06-14 10:32AM EDT | 910.00 | 63.05 | 59.40 | 63.50 | +8.80 | +16.22% | 2 | 33 | 33.84% |
| LLY241115C00920000 | 2024-06-14 11:01AM EDT | 920.00 | 57.75 | 55.25 | 59.35 | +5.55 | +10.63% | 4 | 13 | 33.70% |
| LLY241115C00930000 | 2024-06-14 1:58PM EDT | 930.00 | 54.15 | 51.25 | 55.50 | +4.75 | +9.62% | 3 | 15 | 33.61% |
| LLY241115C00940000 | 2024-06-14 11:40AM EDT | 940.00 | 51.30 | 49.50 | 52.00 | +4.60 | +9.85% | 9 | 99 | 33.60% |
| LLY241115C00950000 | 2024-06-14 1:50PM EDT | 950.00 | 46.30 | 45.30 | 48.20 | -2.35 | -4.83% | 2 | 14 | 33.37% |
| LLY241115C00960000 | 2024-06-14 2:04PM EDT | 960.00 | 42.85 | 42.00 | 45.20 | +3.00 | +7.53% | 14 | 70 | 33.42% |
| LLY241115C00970000 | 2024-06-14 1:24PM EDT | 970.00 | 40.20 | 38.55 | 43.00 | +13.50 | +50.56% | 17 | 31 | 33.76% |
| LLY241115C00980000 | 2024-06-14 1:35PM EDT | 980.00 | 37.30 | 35.85 | 39.45 | +1.05 | +2.90% | 6 | 7 | 33.40% |
| LLY241115C00990000 | 2024-06-14 1:15PM EDT | 990.00 | 35.00 | 33.10 | 36.05 | +6.55 | +23.02% | 2 | 20 | 33.03% |
| LLY241115C01000000 | 2024-06-14 11:42AM EDT | 1,000.00 | 32.65 | 30.50 | 33.60 | -0.60 | -1.80% | 5 | 189 | 33.03% |
| LLY241115C01020000 | 2024-06-13 1:53PM EDT | 1,020.00 | 26.85 | 25.20 | 28.75 | 0.00 | - | 2 | 202 | 32.84% |
| LLY241115C01040000 | 2024-06-12 1:57PM EDT | 1,040.00 | 20.50 | 20.40 | 25.20 | 0.00 | - | 3 | 8 | 33.06% |
| LLY241115C01060000 | 2024-06-12 3:15PM EDT | 1,060.00 | 17.85 | 17.25 | 21.60 | 0.00 | - | 8 | 13 | 32.99% |
| LLY241115C01080000 | 2024-05-31 9:55AM EDT | 1,080.00 | 10.15 | 15.85 | 17.50 | 0.00 | - | 1 | 9 | 32.31% |
| LLY241115C01100000 | 2024-06-14 12:18PM EDT | 1,100.00 | 14.72 | 13.60 | 15.05 | +0.02 | +0.14% | 2 | 111 | 32.40% |
| LLY241115C01120000 | 2024-06-07 9:54AM EDT | 1,120.00 | 9.50 | 11.20 | 12.90 | 0.00 | - | 2 | 4 | 32.47% |
| LLY241115C01140000 | 2024-06-10 3:29PM EDT | 1,140.00 | 8.80 | 7.70 | 12.00 | 0.00 | - | 1 | 76 | 33.32% |
| LLY241115C01160000 | 2024-06-12 3:25PM EDT | 1,160.00 | 7.92 | 6.85 | 9.90 | 0.00 | - | 2 | 11 | 33.02% |
| LLY241115C01180000 | 2024-06-10 3:46PM EDT | 1,180.00 | 7.00 | 5.35 | 8.20 | 0.00 | - | 3 | 8 | 32.81% |
| LLY241115C01200000 | 2024-06-14 1:05PM EDT | 1,200.00 | 5.70 | 4.85 | 7.05 | +0.10 | +1.79% | 1 | 13 | 32.93% |
| LLY241115C01240000 | 2024-06-11 9:36AM EDT | 1,240.00 | 3.80 | 3.80 | 6.35 | 0.00 | - | 1 | 5 | 34.62% |
Opciones de ventapara15 de noviembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241115P00390000 | 2024-06-11 2:42PM EDT | 390.00 | 0.29 | 0.00 | 4.50 | 0.00 | - | 24 | 8 | 63.77% |
| LLY241115P00400000 | 2024-06-11 2:40PM EDT | 400.00 | 0.29 | 0.00 | 1.25 | 0.00 | - | - | 2 | 51.59% |
| LLY241115P00490000 | 2024-05-31 12:27PM EDT | 490.00 | 1.30 | 0.01 | 1.99 | 0.00 | - | 2 | 4 | 46.49% |
| LLY241115P00500000 | 2024-06-07 2:01PM EDT | 500.00 | 0.85 | 0.01 | 2.10 | 0.00 | - | 2 | 2 | 45.47% |
| LLY241115P00510000 | 2024-05-23 10:42AM EDT | 510.00 | 1.77 | 0.33 | 2.22 | 0.00 | - | - | 1 | 44.48% |
| LLY241115P00520000 | 2024-05-28 12:29PM EDT | 520.00 | 2.21 | 0.37 | 2.35 | 0.00 | - | 12 | 12 | 43.51% |
| LLY241115P00550000 | 2024-06-11 12:15PM EDT | 550.00 | 2.12 | 0.55 | 2.83 | 0.00 | - | - | 100 | 40.78% |
| LLY241115P00560000 | 2024-06-10 9:53AM EDT | 560.00 | 2.39 | 0.63 | 3.05 | 0.00 | - | 1 | 11 | 39.99% |
| LLY241115P00570000 | 2024-05-17 9:34AM EDT | 570.00 | 5.75 | 0.73 | 3.25 | 0.00 | - | 2 | 7 | 39.12% |
| LLY241115P00580000 | 2024-05-31 3:56PM EDT | 580.00 | 4.05 | 0.83 | 3.50 | 0.00 | - | 1 | 7 | 38.34% |
| LLY241115P00590000 | 2024-06-03 11:21AM EDT | 590.00 | 3.99 | 0.95 | 3.80 | 0.00 | - | 1 | 4 | 37.63% |
| LLY241115P00600000 | 2024-06-13 10:17AM EDT | 600.00 | 2.65 | 1.08 | 4.10 | 0.00 | - | 1 | 27 | 36.88% |
| LLY241115P00610000 | 2024-05-31 3:56PM EDT | 610.00 | 5.95 | 1.34 | 4.50 | 0.00 | - | 2 | 6 | 36.27% |
| LLY241115P00620000 | 2024-06-13 11:59AM EDT | 620.00 | 3.60 | 1.67 | 4.00 | 0.00 | - | 1 | 30 | 34.05% |
| LLY241115P00630000 | 2024-05-29 2:31PM EDT | 630.00 | 8.31 | 2.06 | 5.40 | 0.00 | - | 1 | 25 | 35.04% |
| LLY241115P00640000 | 2024-05-24 2:25PM EDT | 640.00 | 9.73 | 2.54 | 5.85 | 0.00 | - | 2 | 2 | 34.35% |
| LLY241115P00650000 | 2024-06-11 10:21AM EDT | 650.00 | 5.80 | 4.15 | 5.40 | 0.00 | - | 2 | 56 | 32.37% |
| LLY241115P00660000 | 2024-06-13 9:37AM EDT | 660.00 | 5.25 | 4.75 | 6.25 | -0.89 | -14.50% | 1 | 13 | 32.20% |
| LLY241115P00670000 | 2024-06-13 10:44AM EDT | 670.00 | 6.52 | 5.45 | 7.00 | 0.00 | - | 10 | 18 | 31.78% |
| LLY241115P00680000 | 2024-06-06 11:08AM EDT | 680.00 | 10.77 | 5.10 | 8.85 | 0.00 | - | 1 | 14 | 32.47% |
| LLY241115P00690000 | 2024-06-13 3:43PM EDT | 690.00 | 8.20 | 7.15 | 8.75 | 0.00 | - | 7 | 60 | 30.97% |
| LLY241115P00700000 | 2024-06-14 1:04PM EDT | 700.00 | 9.00 | 8.25 | 9.50 | +0.30 | +3.45% | 11 | 151 | 30.32% |
| LLY241115P00710000 | 2024-06-14 12:32PM EDT | 710.00 | 10.00 | 9.30 | 10.75 | -0.15 | -1.48% | 3 | 35 | 30.06% |
| LLY241115P00720000 | 2024-06-14 11:02AM EDT | 720.00 | 11.50 | 10.70 | 12.20 | -2.73 | -19.18% | 1 | 17 | 29.86% |
| LLY241115P00730000 | 2024-06-13 9:31AM EDT | 730.00 | 14.00 | 12.10 | 13.90 | 0.00 | - | 2 | 48 | 29.74% |
| LLY241115P00740000 | 2024-06-14 9:53AM EDT | 740.00 | 14.00 | 13.75 | 15.35 | -0.95 | -6.35% | 1 | 30 | 29.32% |
| LLY241115P00750000 | 2024-06-13 10:03AM EDT | 750.00 | 14.58 | 14.75 | 17.20 | -2.92 | -16.69% | 1 | 196 | 29.07% |
| LLY241115P00760000 | 2024-06-13 3:58PM EDT | 760.00 | 17.30 | 17.60 | 19.25 | 0.00 | - | 20 | 85 | 28.85% |
| LLY241115P00770000 | 2024-06-13 3:59PM EDT | 770.00 | 19.29 | 19.85 | 21.55 | 0.00 | - | 2 | 76 | 28.68% |
| LLY241115P00780000 | 2024-06-13 9:31AM EDT | 780.00 | 24.25 | 22.15 | 23.75 | 0.00 | - | 4 | 153 | 28.32% |
| LLY241115P00790000 | 2024-06-13 10:47AM EDT | 790.00 | 26.35 | 24.80 | 26.45 | 0.00 | - | 2 | 34 | 28.15% |
| LLY241115P00800000 | 2024-06-14 12:15PM EDT | 800.00 | 27.35 | 26.50 | 28.95 | -1.15 | -4.04% | 26 | 105 | 27.75% |
| LLY241115P00810000 | 2024-06-14 1:23PM EDT | 810.00 | 31.00 | 30.90 | 33.60 | +0.85 | +2.82% | 34 | 24 | 28.36% |
| LLY241115P00820000 | 2024-06-14 3:20PM EDT | 820.00 | 34.40 | 33.40 | 36.30 | -1.90 | -5.23% | 2 | 30 | 27.83% |
| LLY241115P00830000 | 2024-06-14 11:40AM EDT | 830.00 | 37.10 | 37.30 | 39.50 | -1.25 | -3.26% | 3 | 5 | 27.46% |
| LLY241115P00840000 | 2024-06-14 11:40AM EDT | 840.00 | 40.75 | 41.20 | 43.30 | +0.85 | +2.13% | 3 | 53 | 27.26% |
| LLY241115P00850000 | 2024-06-14 11:40AM EDT | 850.00 | 44.75 | 42.75 | 47.25 | -0.50 | -1.10% | 2 | 230 | 27.02% |
| LLY241115P00860000 | 2024-06-13 10:41AM EDT | 860.00 | 48.95 | 47.05 | 51.60 | -3.55 | -6.76% | 2 | 6 | 26.85% |
| LLY241115P00870000 | 2024-06-14 11:48AM EDT | 870.00 | 53.35 | 52.60 | 56.80 | +0.08 | +0.15% | 4 | 1 | 26.94% |
| LLY241115P00880000 | 2024-06-14 1:03PM EDT | 880.00 | 58.45 | 55.00 | 61.85 | -13.19 | -18.41% | 6 | 2 | 26.85% |
| LLY241115P00890000 | 2024-06-14 10:54AM EDT | 890.00 | 63.15 | 62.95 | 66.15 | -0.85 | -1.33% | 4 | 9 | 26.31% |
| LLY241115P00900000 | 2024-06-14 12:07PM EDT | 900.00 | 67.80 | 67.45 | 71.75 | -2.74 | -3.88% | 10 | 36 | 26.24% |
| LLY241115P00910000 | 2024-06-14 12:02PM EDT | 910.00 | 73.95 | 72.05 | 76.90 | -2.04 | -2.68% | 8 | 2 | 25.85% |
| LLY241115P00930000 | 2024-06-14 11:53AM EDT | 930.00 | 85.10 | 83.80 | 89.20 | -11.80 | -12.18% | 1 | 6 | 25.62% |
© 2024 Yahoo. Todos los derechos reservados.