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
60.215,16 +137,68 (+0,23%)
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 comprapara21 de febrero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY250221C00450000 | 2024-05-31 9:49AM EDT | 450.00 | 388.79 | 445.60 | 455.00 | 0.00 | - | 2 | 2 | 65.60% |
| LLY250221C00480000 | 2024-06-13 10:32AM EDT | 480.00 | 415.03 | 417.00 | 426.00 | 0.00 | - | 2 | 0 | 61.63% |
| LLY250221C00530000 | 2024-06-07 12:38PM EDT | 530.00 | 346.90 | 370.00 | 379.00 | 0.00 | - | 1 | 1 | 56.13% |
| LLY250221C00550000 | 2024-05-15 12:33PM EDT | 550.00 | 259.40 | 346.20 | 354.65 | 0.00 | - | 1 | 1 | 53.09% |
| LLY250221C00640000 | 2024-06-10 9:30AM EDT | 640.00 | 253.10 | 271.05 | 279.00 | 0.00 | - | 1 | 1 | 48.81% |
| LLY250221C00650000 | 2024-06-20 10:24AM EDT | 650.00 | 276.26 | 262.30 | 269.55 | 0.00 | - | 8 | 21 | 47.56% |
| LLY250221C00660000 | 2024-06-11 12:47PM EDT | 660.00 | 235.25 | 253.00 | 261.95 | 0.00 | - | 2 | 3 | 47.33% |
| LLY250221C00680000 | 2024-06-17 1:04PM EDT | 680.00 | 244.99 | 237.65 | 243.05 | 0.00 | - | 8 | 19 | 44.81% |
| LLY250221C00700000 | 2024-06-20 9:50AM EDT | 700.00 | 239.27 | 220.80 | 226.80 | 0.00 | - | 4 | 23 | 43.60% |
| LLY250221C00730000 | 2024-06-14 12:40PM EDT | 730.00 | 197.84 | 195.00 | 203.40 | 0.00 | - | - | 13 | 42.00% |
| LLY250221C00750000 | 2024-06-20 2:04PM EDT | 750.00 | 178.15 | 182.25 | 187.55 | 0.00 | - | 1 | 8 | 40.65% |
| LLY250221C00760000 | 2024-06-05 11:47AM EDT | 760.00 | 140.00 | 175.15 | 179.85 | 0.00 | - | 16 | 12 | 40.02% |
| LLY250221C00770000 | 2024-06-05 11:47AM EDT | 770.00 | 133.40 | 165.00 | 174.00 | 0.00 | - | 2 | 44 | 40.13% |
| LLY250221C00780000 | 2024-06-10 11:07AM EDT | 780.00 | 144.48 | 159.00 | 167.00 | 0.00 | - | 10 | 20 | 39.70% |
| LLY250221C00790000 | 2024-06-18 3:33PM EDT | 790.00 | 158.00 | 151.00 | 160.00 | 0.00 | - | 2 | 46 | 39.22% |
| LLY250221C00800000 | 2024-06-20 1:38PM EDT | 800.00 | 140.00 | 147.20 | 152.10 | 0.00 | - | 1 | 48 | 38.36% |
| LLY250221C00810000 | 2024-06-11 10:06AM EDT | 810.00 | 126.51 | 138.00 | 146.35 | 0.00 | - | 1 | 17 | 38.29% |
| LLY250221C00820000 | 2024-06-20 1:37PM EDT | 820.00 | 130.00 | 134.45 | 138.90 | 0.00 | - | 1 | 24 | 37.52% |
| LLY250221C00830000 | 2024-06-20 12:00PM EDT | 830.00 | 138.70 | 128.40 | 132.80 | 0.00 | - | 3 | 64 | 37.22% |
| LLY250221C00840000 | 2024-06-20 2:03PM EDT | 840.00 | 122.13 | 122.45 | 126.90 | 0.00 | - | 3 | 42 | 36.95% |
| LLY250221C00850000 | 2024-06-20 3:07PM EDT | 850.00 | 115.66 | 116.90 | 121.30 | 0.00 | - | 1 | 12 | 36.73% |
| LLY250221C00860000 | 2024-06-20 9:37AM EDT | 860.00 | 121.00 | 111.35 | 114.90 | 0.00 | - | 1 | 11 | 36.17% |
| LLY250221C00870000 | 2024-06-13 12:13PM EDT | 870.00 | 101.98 | 106.05 | 109.65 | 0.00 | - | 1 | 22 | 35.98% |
| LLY250221C00880000 | 2024-06-20 10:08AM EDT | 880.00 | 114.25 | 100.95 | 104.75 | 0.00 | - | 1 | 13 | 35.85% |
| LLY250221C00900000 | 2024-06-20 1:02PM EDT | 900.00 | 94.69 | 91.20 | 94.65 | 0.00 | - | 14 | 26 | 35.35% |
| LLY250221C00910000 | 2024-06-20 11:20AM EDT | 910.00 | 96.48 | 86.40 | 90.05 | 0.00 | - | 1 | 5 | 35.18% |
| LLY250221C00920000 | 2024-06-18 2:09PM EDT | 920.00 | 82.05 | 79.00 | 87.80 | 0.00 | - | 1 | 2 | 35.77% |
| LLY250221C00930000 | 2024-06-18 10:51AM EDT | 930.00 | 82.45 | 74.60 | 82.75 | 0.00 | - | 1 | 9 | 35.34% |
| LLY250221C00940000 | 2024-06-03 1:40PM EDT | 940.00 | 53.85 | 70.00 | 78.00 | 0.00 | - | 1 | 1 | 34.97% |
| LLY250221C00950000 | 2024-06-20 12:30PM EDT | 950.00 | 74.70 | 70.20 | 72.75 | 0.00 | - | 18 | 24 | 34.37% |
| LLY250221C00960000 | 2024-06-10 1:21PM EDT | 960.00 | 57.45 | 63.00 | 70.80 | 0.00 | - | 2 | 59 | 34.87% |
| LLY250221C00980000 | 2024-06-07 12:49PM EDT | 980.00 | 48.15 | 56.00 | 62.65 | 0.00 | - | 9 | 14 | 34.25% |
| LLY250221C01000000 | 2024-06-21 3:39PM EDT | 1,000.00 | 53.95 | 52.45 | 55.25 | -4.05 | -6.98% | 2 | 20 | 33.69% |
| LLY250221C01020000 | 2024-06-06 11:37AM EDT | 1,020.00 | 34.20 | 46.85 | 49.55 | 0.00 | - | - | 1 | 33.56% |
| LLY250221C01040000 | 2024-06-11 10:06AM EDT | 1,040.00 | 34.91 | 38.00 | 44.75 | 0.00 | - | 1 | 0 | 33.58% |
| LLY250221C01060000 | 2024-06-13 10:13AM EDT | 1,060.00 | 34.87 | 33.00 | 39.65 | 0.00 | - | 4 | 6 | 33.32% |
| LLY250221C01080000 | 2024-06-05 2:19PM EDT | 1,080.00 | 23.58 | 32.40 | 35.30 | 0.00 | - | - | 1 | 33.19% |
| LLY250221C01100000 | 2024-06-21 2:05PM EDT | 1,100.00 | 30.50 | 28.75 | 31.25 | +1.27 | +4.34% | 25 | 7 | 33.01% |
| LLY250221C01120000 | 2024-06-11 2:18PM EDT | 1,120.00 | 23.20 | 25.10 | 27.85 | 0.00 | - | 3 | 4 | 32.96% |
| LLY250221C01140000 | 2024-06-20 9:55AM EDT | 1,140.00 | 27.28 | 22.10 | 24.75 | 0.00 | - | 1 | 5 | 32.89% |
| LLY250221C01200000 | 2024-06-14 11:16AM EDT | 1,200.00 | 15.01 | 12.35 | 19.00 | 0.00 | - | 1 | 7 | 33.70% |
| LLY250221C01240000 | 2024-06-06 3:22PM EDT | 1,240.00 | 8.05 | 8.55 | 15.25 | 0.00 | - | - | 1 | 33.75% |
| LLY250221C01280000 | 2024-06-21 2:03PM EDT | 1,280.00 | 9.91 | 8.55 | 10.80 | -0.14 | -1.39% | 14 | 15 | 32.76% |
Opciones de ventapara21 de febrero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY250221P00390000 | 2024-05-23 12:05PM EDT | 390.00 | 1.49 | 0.00 | 2.71 | 0.00 | - | - | 3 | 52.56% |
| LLY250221P00400000 | 2024-05-14 3:48PM EDT | 400.00 | 1.93 | 0.01 | 5.05 | 0.00 | - | 20 | 14 | 50.49% |
| LLY250221P00450000 | 2024-05-20 1:21PM EDT | 450.00 | 2.70 | 0.01 | 5.55 | 0.00 | - | - | 1 | 50.63% |
| LLY250221P00470000 | 2024-05-30 9:42AM EDT | 470.00 | 2.95 | 0.01 | 5.80 | 0.00 | - | 2 | 2 | 48.23% |
| LLY250221P00540000 | 2024-05-29 12:45PM EDT | 540.00 | 6.27 | 0.01 | 7.30 | 0.00 | - | - | 1 | 41.14% |
| LLY250221P00570000 | 2024-05-31 1:49PM EDT | 570.00 | 7.88 | 0.38 | 8.45 | 0.00 | - | 10 | 10 | 38.75% |
| LLY250221P00580000 | 2024-06-05 12:58PM EDT | 580.00 | 7.60 | 0.63 | 8.95 | 0.00 | - | - | 10 | 38.05% |
| LLY250221P00590000 | 2024-05-15 12:31PM EDT | 590.00 | 13.47 | 4.30 | 7.00 | 0.00 | - | 2 | 2 | 34.63% |
| LLY250221P00600000 | 2024-06-20 12:00PM EDT | 600.00 | 6.04 | 3.15 | 8.75 | 0.00 | - | 2 | 11 | 35.38% |
| LLY250221P00620000 | 2024-06-17 12:26PM EDT | 620.00 | 7.06 | 5.35 | 11.20 | 0.00 | - | 1 | 19 | 35.29% |
| LLY250221P00630000 | 2024-05-23 11:39AM EDT | 630.00 | 15.99 | 5.85 | 12.00 | 0.00 | - | - | 11 | 34.74% |
| LLY250221P00640000 | 2024-06-12 3:53PM EDT | 640.00 | 10.20 | 7.45 | 10.00 | 0.00 | - | 1 | 10 | 31.80% |
| LLY250221P00650000 | 2024-06-21 10:34AM EDT | 650.00 | 10.55 | 8.55 | 10.90 | -0.75 | -6.64% | 10 | 23 | 31.39% |
| LLY250221P00660000 | 2024-06-20 12:05PM EDT | 660.00 | 9.44 | 9.65 | 11.65 | 0.00 | - | 3 | 15 | 30.81% |
| LLY250221P00670000 | 2024-06-04 11:06AM EDT | 670.00 | 19.85 | 10.55 | 12.80 | 0.00 | - | 3 | 6 | 30.49% |
| LLY250221P00680000 | 2024-06-21 10:34AM EDT | 680.00 | 13.60 | 11.70 | 13.95 | +0.35 | +2.64% | 5 | 42 | 30.11% |
| LLY250221P00690000 | 2024-06-10 3:43PM EDT | 690.00 | 16.90 | 12.95 | 15.30 | 0.00 | - | 5 | 10 | 29.81% |
| LLY250221P00700000 | 2024-06-21 10:46AM EDT | 700.00 | 15.95 | 14.30 | 16.75 | -5.70 | -26.33% | 4 | 4 | 29.51% |
| LLY250221P00720000 | 2024-06-17 10:06AM EDT | 720.00 | 19.80 | 16.35 | 21.25 | 0.00 | - | 2 | 10 | 29.61% |
| LLY250221P00730000 | 2024-06-18 10:08AM EDT | 730.00 | 21.00 | 17.90 | 22.75 | 0.00 | - | 1 | 4 | 29.12% |
| LLY250221P00750000 | 2024-06-21 1:45PM EDT | 750.00 | 26.05 | 24.05 | 26.05 | -9.25 | -26.20% | 35 | 4 | 28.15% |
| LLY250221P00760000 | 2024-06-18 11:24AM EDT | 760.00 | 26.46 | 26.35 | 28.80 | 0.00 | - | 1 | 2 | 28.11% |
| LLY250221P00770000 | 2024-06-11 1:57PM EDT | 770.00 | 36.33 | 26.00 | 32.10 | 0.00 | - | 1 | 5 | 28.22% |
| LLY250221P00780000 | 2024-06-10 11:51AM EDT | 780.00 | 39.50 | 28.00 | 35.65 | 0.00 | - | 5 | 13 | 28.35% |
| LLY250221P00790000 | 2024-06-03 12:37PM EDT | 790.00 | 53.98 | 31.00 | 38.70 | 0.00 | - | 1 | 1 | 28.18% |
| LLY250221P00800000 | 2024-06-18 11:24AM EDT | 800.00 | 36.96 | 35.50 | 41.60 | 0.00 | - | 1 | 113 | 27.88% |
| LLY250221P00810000 | 2024-06-10 2:28PM EDT | 810.00 | 50.14 | 37.00 | 44.50 | 0.00 | - | 3 | 5 | 27.51% |
| LLY250221P00820000 | 2024-06-12 9:33AM EDT | 820.00 | 54.77 | 41.20 | 48.20 | 0.00 | - | 70 | 82 | 27.39% |
| LLY250221P00830000 | 2024-06-20 12:00PM EDT | 830.00 | 46.24 | 47.75 | 50.70 | 0.00 | - | 2 | 12 | 26.75% |
| LLY250221P00840000 | 2024-06-11 10:08AM EDT | 840.00 | 62.52 | 49.30 | 56.40 | 0.00 | - | 1 | 3 | 27.22% |
| LLY250221P00850000 | 2024-06-17 11:12AM EDT | 850.00 | 57.99 | 52.00 | 59.85 | 0.00 | - | 1 | 40 | 26.80% |
| LLY250221P00860000 | 2024-06-20 10:16AM EDT | 860.00 | 57.00 | 59.80 | 62.70 | 0.00 | - | 2 | 4 | 26.09% |
| LLY250221P00900000 | 2024-06-21 12:57PM EDT | 900.00 | 78.55 | 78.05 | 81.60 | +4.16 | +5.59% | 15 | 7 | 25.24% |
| LLY250221P00920000 | 2024-06-11 3:07PM EDT | 920.00 | 98.85 | 86.05 | 94.55 | 0.00 | - | - | 2 | 25.59% |
| LLY250221P01000000 | 2024-06-20 1:11PM EDT | 1,000.00 | 142.45 | 138.50 | 144.40 | 0.00 | - | 1 | 1 | 23.49% |
| LLY250221P01040000 | 2024-06-17 3:56PM EDT | 1,040.00 | 172.70 | 167.00 | 176.00 | 0.00 | - | 1 | 3 | 23.32% |
| LLY250221P01060000 | 2024-06-17 2:09PM EDT | 1,060.00 | 186.87 | 183.00 | 192.00 | 0.00 | - | 2 | 0 | 22.91% |
© 2024 Yahoo. Todos los derechos reservados.