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
60.221,89 +125,37 (+0,21%)
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 diciembre de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY261218C00360000 | 2024-06-11 3:58PM EDT | 360.00 | 544.00 | 555.00 | 564.00 | 0.00 | - | 1 | 10 | 54.80% |
| LLY261218C00380000 | 2024-06-20 1:22PM EDT | 380.00 | 540.75 | 538.00 | 547.00 | 0.00 | - | 3 | 4 | 53.50% |
| LLY261218C00400000 | 2024-06-10 12:08PM EDT | 400.00 | 501.50 | 521.00 | 530.00 | 0.00 | - | 1 | 18 | 52.20% |
| LLY261218C00410000 | 2024-02-13 4:47PM EDT | 410.00 | 381.78 | 399.00 | 408.00 | 0.00 | - | - | 4 | 0.00% |
| LLY261218C00420000 | 2024-04-19 11:52AM EDT | 420.00 | 364.50 | 398.00 | 408.00 | 0.00 | - | 1 | 2 | 0.00% |
| LLY261218C00430000 | 2024-03-11 10:16AM EDT | 430.00 | 360.68 | 388.00 | 398.00 | 0.00 | - | 2 | 13 | 0.00% |
| LLY261218C00440000 | 2024-04-15 2:59PM EDT | 440.00 | 377.36 | 399.00 | 408.00 | 0.00 | - | 2 | 2 | 0.00% |
| LLY261218C00450000 | 2024-05-20 10:20AM EDT | 450.00 | 383.02 | 487.00 | 497.00 | 0.00 | - | 1 | 3 | 52.46% |
| LLY261218C00460000 | 2024-06-14 2:07PM EDT | 460.00 | 473.67 | 472.00 | 482.00 | 0.00 | - | 1 | 5 | 51.16% |
| LLY261218C00470000 | 2024-06-17 1:08PM EDT | 470.00 | 475.00 | 464.00 | 474.00 | 0.00 | - | 4 | 3 | 50.62% |
| LLY261218C00480000 | 2024-04-09 9:51AM EDT | 480.00 | 356.25 | 354.00 | 363.00 | 0.00 | - | 2 | 22 | 0.00% |
| LLY261218C00490000 | 2024-04-16 9:38AM EDT | 490.00 | 336.28 | 356.05 | 365.00 | 0.00 | - | 2 | 6 | 0.00% |
| LLY261218C00500000 | 2024-06-20 12:15PM EDT | 500.00 | 458.00 | 441.00 | 450.00 | 0.00 | - | 5 | 18 | 48.98% |
| LLY261218C00510000 | 2024-04-04 12:42PM EDT | 510.00 | 345.00 | 302.00 | 311.00 | 0.00 | - | 5 | 2 | 0.00% |
| LLY261218C00520000 | 2024-04-19 2:16PM EDT | 520.00 | 296.48 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| LLY261218C00530000 | 2024-05-17 12:03PM EDT | 530.00 | 323.00 | 414.00 | 423.00 | 0.00 | - | 3 | 23 | 46.37% |
| LLY261218C00540000 | 2024-06-12 11:02AM EDT | 540.00 | 398.00 | 410.00 | 420.00 | 0.00 | - | 1 | 1 | 47.37% |
| LLY261218C00550000 | 2024-03-22 2:12PM EDT | 550.00 | 313.31 | 272.00 | 281.00 | 0.00 | - | 1 | 9 | 0.00% |
| LLY261218C00560000 | 2024-06-20 1:14PM EDT | 560.00 | 404.00 | 396.00 | 405.00 | 0.00 | - | 2 | 49 | 46.51% |
| LLY261218C00570000 | 2024-06-12 10:58AM EDT | 570.00 | 375.75 | 388.00 | 398.00 | 0.00 | - | 1 | 3 | 46.21% |
| LLY261218C00580000 | 2024-06-20 1:14PM EDT | 580.00 | 389.00 | 381.00 | 391.00 | 0.00 | - | 1 | 8 | 45.90% |
| LLY261218C00590000 | 2024-03-14 10:34AM EDT | 590.00 | 273.81 | 269.00 | 277.00 | 0.00 | - | 1 | 5 | 0.00% |
| LLY261218C00600000 | 2024-06-13 11:19AM EDT | 600.00 | 363.75 | 368.00 | 377.00 | 0.00 | - | 2 | 43 | 45.24% |
| LLY261218C00610000 | 2024-03-07 4:43PM EDT | 610.00 | 287.15 | 282.00 | 291.70 | 0.00 | - | 1 | 1 | 21.71% |
| LLY261218C00620000 | 2024-06-21 12:03PM EDT | 620.00 | 363.98 | 354.00 | 363.00 | +22.97 | +6.74% | 1 | 2 | 44.54% |
| LLY261218C00630000 | 2024-06-05 10:21AM EDT | 630.00 | 303.00 | 347.00 | 356.00 | 0.00 | - | 1 | 1 | 44.17% |
| LLY261218C00640000 | 2024-06-18 12:03PM EDT | 640.00 | 352.98 | 340.00 | 350.00 | 0.00 | - | 3 | 20 | 44.05% |
| LLY261218C00650000 | 2024-06-18 1:29PM EDT | 650.00 | 340.52 | 334.00 | 343.00 | 0.00 | - | 2 | 9 | 43.66% |
| LLY261218C00660000 | 2024-05-31 11:36AM EDT | 660.00 | 282.50 | 327.00 | 336.00 | 0.00 | - | 2 | 19 | 43.26% |
| LLY261218C00670000 | 2024-06-21 12:30PM EDT | 670.00 | 328.00 | 321.00 | 330.00 | +15.00 | +4.79% | 1 | 5 | 43.10% |
| LLY261218C00680000 | 2024-06-03 9:46AM EDT | 680.00 | 280.00 | 314.00 | 323.00 | 0.00 | - | 2 | 6 | 42.68% |
| LLY261218C00690000 | 2024-06-05 11:39AM EDT | 690.00 | 272.59 | 308.00 | 317.00 | 0.00 | - | 1 | 2 | 42.49% |
| LLY261218C00700000 | 2024-06-20 11:04AM EDT | 700.00 | 320.00 | 302.00 | 311.00 | 0.00 | - | 2 | 103 | 42.29% |
| LLY261218C00710000 | 2024-05-09 1:35PM EDT | 710.00 | 219.96 | 271.00 | 279.90 | 0.00 | - | 7 | 7 | 36.44% |
| LLY261218C00720000 | 2024-06-11 2:22PM EDT | 720.00 | 285.99 | 289.00 | 299.00 | 0.00 | - | 1 | 10 | 41.83% |
| LLY261218C00730000 | 2024-05-28 10:32AM EDT | 730.00 | 232.00 | 283.00 | 293.00 | 0.00 | - | 1 | 7 | 41.59% |
| LLY261218C00740000 | 2024-06-11 9:45AM EDT | 740.00 | 265.00 | 277.00 | 287.00 | 0.00 | - | 1 | 29 | 41.34% |
| LLY261218C00750000 | 2024-06-18 1:29PM EDT | 750.00 | 278.52 | 271.00 | 279.00 | 0.00 | - | 2 | 27 | 40.64% |
| LLY261218C00760000 | 2024-06-18 9:56AM EDT | 760.00 | 274.00 | 266.00 | 275.00 | 0.00 | - | 2 | 17 | 40.79% |
| LLY261218C00770000 | 2024-06-12 9:31AM EDT | 770.00 | 240.60 | 260.00 | 270.00 | 0.00 | - | 1 | 36 | 40.71% |
| LLY261218C00780000 | 2024-06-20 11:59AM EDT | 780.00 | 271.25 | 255.00 | 264.00 | 0.00 | - | 2 | 14 | 40.41% |
| LLY261218C00790000 | 2024-06-17 1:14PM EDT | 790.00 | 260.47 | 249.00 | 259.00 | 0.00 | - | 12 | 70 | 40.30% |
| LLY261218C00800000 | 2024-06-18 10:42AM EDT | 800.00 | 256.00 | 244.00 | 253.00 | 0.00 | - | 5 | 60 | 39.98% |
| LLY261218C00810000 | 2024-06-17 2:00PM EDT | 810.00 | 246.27 | 238.00 | 248.00 | 0.00 | - | 7 | 18 | 39.85% |
| LLY261218C00820000 | 2024-06-13 11:14AM EDT | 820.00 | 231.70 | 233.00 | 243.00 | 0.00 | - | 1 | 37 | 39.70% |
| LLY261218C00830000 | 2024-06-20 11:58AM EDT | 830.00 | 245.00 | 229.00 | 238.00 | 0.00 | - | 2 | 21 | 39.55% |
| LLY261218C00840000 | 2024-06-17 11:45AM EDT | 840.00 | 227.40 | 224.00 | 233.00 | 0.00 | - | 1 | 20 | 39.38% |
| LLY261218C00850000 | 2024-06-21 10:26AM EDT | 850.00 | 225.25 | 219.00 | 228.00 | -6.75 | -2.91% | 1 | 33 | 39.20% |
| LLY261218C00860000 | 2024-06-21 3:52PM EDT | 860.00 | 218.30 | 214.00 | 223.00 | +0.56 | +0.26% | 1 | 5 | 39.00% |
| LLY261218C00870000 | 2024-06-18 3:12PM EDT | 870.00 | 215.47 | 210.00 | 218.00 | 0.00 | - | 8 | 24 | 38.80% |
| LLY261218C00880000 | 2024-06-20 1:35PM EDT | 880.00 | 204.55 | 204.00 | 214.00 | 0.00 | - | 12 | 31 | 38.77% |
| LLY261218C00890000 | 2024-06-20 9:39AM EDT | 890.00 | 215.00 | 200.00 | 209.00 | 0.00 | - | 1 | 3 | 38.55% |
| LLY261218C00900000 | 2024-06-20 10:40AM EDT | 900.00 | 210.55 | 196.00 | 205.00 | 0.00 | - | 6 | 92 | 38.49% |
| LLY261218C00920000 | 2024-06-20 1:35PM EDT | 920.00 | 186.45 | 187.00 | 196.00 | 0.00 | - | 10 | 14 | 38.17% |
| LLY261218C00940000 | 2024-06-20 2:01PM EDT | 940.00 | 176.90 | 178.00 | 187.00 | 0.00 | - | 3 | 34 | 37.81% |
| LLY261218C00960000 | 2024-06-17 9:57AM EDT | 960.00 | 170.70 | 170.00 | 179.00 | 0.00 | - | 1 | 21 | 37.58% |
| LLY261218C00980000 | 2024-06-17 3:02PM EDT | 980.00 | 168.56 | 162.00 | 171.00 | 0.00 | - | 7 | 243 | 37.31% |
| LLY261218C01000000 | 2024-06-20 3:45PM EDT | 1,000.00 | 159.00 | 154.00 | 164.00 | 0.00 | - | 8 | 921 | 37.17% |
| LLY261218C01020000 | 2024-06-20 9:50AM EDT | 1,020.00 | 160.84 | 148.00 | 157.00 | 0.00 | - | 1 | 7 | 37.00% |
| LLY261218C01040000 | 2024-06-20 10:53AM EDT | 1,040.00 | 153.28 | 141.05 | 150.00 | 0.00 | - | 3 | 19 | 36.78% |
| LLY261218C01060000 | 2024-06-20 10:53AM EDT | 1,060.00 | 145.68 | 134.00 | 142.90 | 0.00 | - | 3 | 54 | 36.51% |
| LLY261218C01080000 | 2024-06-20 9:43AM EDT | 1,080.00 | 140.53 | 128.00 | 136.95 | 0.00 | - | 1 | 19 | 36.40% |
| LLY261218C01100000 | 2024-06-20 1:28PM EDT | 1,100.00 | 126.50 | 122.00 | 131.00 | 0.00 | - | 7 | 49 | 36.26% |
| LLY261218C01120000 | 2024-06-03 11:22AM EDT | 1,120.00 | 103.00 | 115.00 | 125.00 | 0.00 | - | 2 | 14 | 36.07% |
| LLY261218C01140000 | 2024-06-12 11:43AM EDT | 1,140.00 | 104.00 | 110.00 | 120.00 | 0.00 | - | 28 | 28 | 36.02% |
| LLY261218C01160000 | 2024-06-14 12:37PM EDT | 1,160.00 | 107.33 | 105.00 | 114.00 | 0.00 | - | 1 | 61 | 35.75% |
| LLY261218C01180000 | 2024-06-20 12:22PM EDT | 1,180.00 | 110.48 | 101.05 | 109.00 | 0.00 | - | 1 | 80 | 35.63% |
| LLY261218C01200000 | 2024-06-21 12:37PM EDT | 1,200.00 | 104.00 | 97.00 | 104.00 | -0.51 | -0.49% | 2 | 19 | 35.48% |
| LLY261218C01220000 | 2024-06-11 3:06PM EDT | 1,220.00 | 88.95 | 92.00 | 100.00 | 0.00 | - | - | 0 | 35.48% |
| LLY261218C01240000 | 2024-06-10 3:44PM EDT | 1,240.00 | 86.95 | 87.00 | 95.00 | 0.00 | - | 3 | 3 | 35.26% |
| LLY261218C01280000 | 2024-06-14 10:37AM EDT | 1,280.00 | 78.40 | 80.00 | 87.00 | 0.00 | - | - | 10 | 35.11% |
Opciones de ventapara18 de diciembre de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY261218P00360000 | 2024-06-20 3:03PM EDT | 360.00 | 6.75 | 4.50 | 9.00 | 0.00 | - | 1 | 62 | 37.42% |
| LLY261218P00370000 | 2024-05-02 11:03AM EDT | 370.00 | 10.00 | 4.00 | 13.00 | 0.00 | - | 1 | 10 | 39.73% |
| LLY261218P00380000 | 2024-05-03 11:19AM EDT | 380.00 | 12.00 | 4.00 | 14.00 | 0.00 | - | 2 | 4 | 39.40% |
| LLY261218P00390000 | 2024-05-03 12:13PM EDT | 390.00 | 13.00 | 9.50 | 15.00 | 0.00 | - | 2 | 3 | 39.04% |
| LLY261218P00400000 | 2024-05-20 1:21PM EDT | 400.00 | 14.00 | 3.00 | 12.00 | 0.00 | - | 3 | 9 | 35.89% |
| LLY261218P00410000 | 2024-02-23 4:56PM EDT | 410.00 | 12.00 | 11.25 | 20.15 | 0.00 | - | 1 | 1 | 40.15% |
| LLY261218P00420000 | 2024-05-28 10:32AM EDT | 420.00 | 13.75 | 5.00 | 14.00 | 0.00 | - | 1 | 2 | 35.35% |
| LLY261218P00430000 | 2024-05-23 10:52AM EDT | 430.00 | 13.53 | 6.00 | 15.00 | 0.00 | - | 1 | 2 | 35.04% |
| LLY261218P00440000 | 2024-04-26 3:57PM EDT | 440.00 | 21.50 | 11.10 | 21.00 | 0.00 | - | 8 | 9 | 37.51% |
| LLY261218P00450000 | 2024-06-17 1:17PM EDT | 450.00 | 11.48 | 9.00 | 17.00 | 0.00 | - | 1 | 23 | 34.34% |
| LLY261218P00460000 | 2024-05-16 3:19PM EDT | 460.00 | 22.10 | 9.05 | 18.00 | 0.00 | - | 2 | 2 | 33.97% |
| LLY261218P00470000 | 2024-05-03 2:44PM EDT | 470.00 | 25.00 | 14.00 | 23.00 | 0.00 | - | 1 | 2 | 35.58% |
| LLY261218P00480000 | 2024-03-20 10:51AM EDT | 480.00 | 26.50 | 28.20 | 34.90 | 0.00 | - | - | 1 | 39.84% |
| LLY261218P00490000 | 2024-05-23 11:18AM EDT | 490.00 | 24.00 | 11.00 | 21.00 | 0.00 | - | 3 | 5 | 32.75% |
| LLY261218P00500000 | 2024-06-20 10:08AM EDT | 500.00 | 16.06 | 13.00 | 22.00 | 0.00 | - | 3 | 117 | 32.32% |
| LLY261218P00510000 | 2024-06-20 10:08AM EDT | 510.00 | 18.03 | 14.00 | 24.00 | 0.00 | - | 1 | 23 | 32.32% |
| LLY261218P00520000 | 2024-05-01 12:39PM EDT | 520.00 | 32.94 | 22.00 | 31.00 | 0.00 | - | 1 | 21 | 34.30% |
| LLY261218P00530000 | 2024-06-17 11:51AM EDT | 530.00 | 20.00 | 17.00 | 26.00 | 0.00 | - | 1 | 5 | 31.39% |
| LLY261218P00540000 | 2024-06-13 9:34AM EDT | 540.00 | 25.50 | 18.00 | 28.00 | 0.00 | - | 3 | 2 | 31.31% |
| LLY261218P00550000 | 2024-05-29 12:55PM EDT | 550.00 | 35.00 | 20.00 | 30.00 | 0.00 | - | 1 | 40 | 31.19% |
| LLY261218P00560000 | 2024-06-05 11:35AM EDT | 560.00 | 33.16 | 22.00 | 31.00 | 0.00 | - | 1 | 2 | 30.67% |
| LLY261218P00570000 | 2024-06-10 9:43AM EDT | 570.00 | 31.88 | 23.00 | 33.00 | 0.00 | - | 1 | 81 | 30.51% |
| LLY261218P00580000 | 2024-06-07 11:25AM EDT | 580.00 | 34.49 | 25.00 | 35.00 | 0.00 | - | 2 | 25 | 30.32% |
| LLY261218P00590000 | 2024-06-13 1:19PM EDT | 590.00 | 33.93 | 27.00 | 36.85 | 0.00 | - | 135 | 56 | 30.06% |
| LLY261218P00600000 | 2024-06-21 12:14PM EDT | 600.00 | 34.48 | 30.05 | 34.40 | +2.24 | +6.95% | 12 | 150 | 28.40% |
| LLY261218P00610000 | 2024-06-17 2:05PM EDT | 610.00 | 34.35 | 31.00 | 40.95 | 0.00 | - | 95 | 61 | 29.60% |
| LLY261218P00620000 | 2024-04-16 1:26PM EDT | 620.00 | 65.65 | 53.00 | 63.00 | 0.00 | - | 20 | 24 | 35.00% |
| LLY261218P00630000 | 2024-06-20 2:40PM EDT | 630.00 | 39.91 | 35.00 | 44.75 | 0.00 | - | 1 | 21 | 28.97% |
| LLY261218P00640000 | 2024-04-15 3:23PM EDT | 640.00 | 73.45 | 60.00 | 66.75 | 0.00 | - | 10 | 1 | 34.06% |
| LLY261218P00650000 | 2024-06-17 2:05PM EDT | 650.00 | 49.64 | 40.00 | 49.15 | +8.29 | +20.05% | 95 | 111 | 28.45% |
| LLY261218P00660000 | 2024-06-18 1:13PM EDT | 660.00 | 46.50 | 43.00 | 51.95 | 0.00 | - | 7 | 21 | 28.32% |
| LLY261218P00670000 | 2024-06-14 10:38AM EDT | 670.00 | 51.59 | 45.00 | 54.75 | 0.00 | - | 1 | 34 | 28.17% |
| LLY261218P00680000 | 2024-06-13 3:40PM EDT | 680.00 | 52.55 | 48.00 | 56.95 | 0.00 | - | 13 | 64 | 27.84% |
| LLY261218P00690000 | 2024-06-05 11:34AM EDT | 690.00 | 60.00 | 51.00 | 60.00 | -6.60 | -9.91% | 85 | 2 | 27.71% |
| LLY261218P00700000 | 2024-06-10 11:06AM EDT | 700.00 | 64.06 | 54.05 | 62.90 | 0.00 | - | 1 | 19 | 27.52% |
| LLY261218P00710000 | 2024-06-18 10:06AM EDT | 710.00 | 60.50 | 56.00 | 66.00 | 0.00 | - | 18 | 33 | 27.35% |
| LLY261218P00730000 | 2024-04-30 9:35AM EDT | 730.00 | 97.85 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| LLY261218P00740000 | 2024-06-12 3:42PM EDT | 740.00 | 74.22 | 66.00 | 76.00 | 0.00 | - | 1 | 6 | 26.89% |
| LLY261218P00750000 | 2024-06-20 2:04PM EDT | 750.00 | 74.25 | 69.05 | 78.95 | 0.00 | - | 19 | 84 | 26.62% |
| LLY261218P00760000 | 2024-06-14 9:41AM EDT | 760.00 | 79.60 | 73.00 | 82.00 | 0.00 | - | 1 | 43 | 26.34% |
| LLY261218P00770000 | 2024-06-20 9:56AM EDT | 770.00 | 77.00 | 76.00 | 86.00 | 0.00 | - | 18 | 20 | 26.25% |
| LLY261218P00780000 | 2024-06-03 1:59PM EDT | 780.00 | 101.09 | 80.00 | 90.00 | 0.00 | - | 1 | 10 | 26.14% |
| LLY261218P00790000 | 2024-06-11 9:51AM EDT | 790.00 | 95.00 | 84.00 | 94.00 | 0.00 | - | 3 | 19 | 26.00% |
| LLY261218P00800000 | 2024-06-20 9:52AM EDT | 800.00 | 86.60 | 88.20 | 97.00 | 0.00 | - | 2 | 955 | 25.65% |
| LLY261218P00820000 | 2024-06-07 12:02PM EDT | 820.00 | 112.00 | 96.00 | 105.00 | 0.00 | - | 2 | 2 | 25.28% |
| LLY261218P00830000 | 2024-06-10 3:50PM EDT | 830.00 | 110.29 | 100.00 | 110.00 | 0.00 | - | 1 | 7 | 25.26% |
| LLY261218P00850000 | 2024-06-21 3:42PM EDT | 850.00 | 113.28 | 109.05 | 117.80 | -50.52 | -30.84% | 5 | 1 | 24.74% |
| LLY261218P00860000 | 2024-06-18 10:11AM EDT | 860.00 | 116.53 | 113.05 | 122.00 | 0.00 | - | 1 | 3 | 24.51% |
| LLY261218P00870000 | 2024-06-12 2:00PM EDT | 870.00 | 128.80 | 118.00 | 126.95 | 0.00 | - | - | 2 | 24.40% |
| LLY261218P00880000 | 2024-06-20 1:28PM EDT | 880.00 | 125.70 | 122.00 | 131.65 | 0.00 | - | 1 | 3 | 24.23% |
| LLY261218P00890000 | 2024-06-21 12:32PM EDT | 890.00 | 130.25 | 127.00 | 135.95 | +5.35 | +4.28% | 1 | 201 | 23.96% |
| LLY261218P00900000 | 2024-06-20 10:11AM EDT | 900.00 | 129.01 | 132.00 | 141.00 | 0.00 | - | 1 | 21 | 23.81% |
| LLY261218P00940000 | 2024-06-07 2:13PM EDT | 940.00 | 168.50 | 153.00 | 162.00 | 0.00 | - | 13 | 29 | 23.16% |
| LLY261218P01000000 | 2024-04-25 12:17PM EDT | 1,000.00 | 289.00 | 229.10 | 239.00 | 0.00 | - | 2 | 42 | 29.82% |
| LLY261218P01300000 | 2024-06-14 11:12AM EDT | 1,300.00 | 420.22 | 414.00 | 423.00 | 0.00 | - | - | 6 | 15.90% |
© 2024 Yahoo. Todos los derechos reservados.