Mercado abrirá em 9 h 16 min
BOVESPA
122.031,58 -66,52 (-0,05%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.807,55 -3.371,65 (-6,11%) PETROLEO CRU
73,70 -0,52 (-0,70%) OURO
2.364,50 -4,80 (-0,20%) Bitcoin USD
69.212,77 +838,21 (+1,23%)
Eli Lilly and Company (LLY)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara14 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240614C00490000 | 2024-05-10 3:54PM EDT | 490.00 | 272.07 | 338.85 | 344.10 | 0.00 | - | - | 8 | 118.65% |
| LLY240614C00500000 | 2024-05-03 3:53PM EDT | 500.00 | 239.93 | 318.00 | 327.05 | 0.00 | - | 4 | 2 | 0.00% |
| LLY240614C00520000 | 2024-05-09 3:17PM EDT | 520.00 | 255.30 | 308.90 | 314.05 | 0.00 | - | 10 | 10 | 106.35% |
| LLY240614C00550000 | 2024-05-10 3:56PM EDT | 550.00 | 213.15 | 279.00 | 284.10 | 0.00 | - | - | 10 | 98.05% |
| LLY240614C00570000 | 2024-05-09 3:23PM EDT | 570.00 | 205.95 | 259.00 | 264.10 | 0.00 | - | 9 | 9 | 90.33% |
| LLY240614C00600000 | 2024-05-24 1:18PM EDT | 600.00 | 211.63 | 230.55 | 234.20 | 0.00 | - | 2 | 2 | 95.90% |
| LLY240614C00650000 | 2024-05-03 10:07AM EDT | 650.00 | 90.61 | 168.00 | 177.40 | 0.00 | - | 1 | 1 | 0.00% |
| LLY240614C00690000 | 2024-05-17 11:58AM EDT | 690.00 | 84.78 | 140.85 | 144.55 | 0.00 | - | 5 | 5 | 62.48% |
| LLY240614C00700000 | 2024-05-31 11:06AM EDT | 700.00 | 116.25 | 130.90 | 137.25 | 0.00 | - | 4 | 20 | 67.46% |
| LLY240614C00710000 | 2024-05-31 11:08AM EDT | 710.00 | 106.17 | 121.00 | 124.70 | 0.00 | - | 4 | 4 | 55.59% |
| LLY240614C00715000 | 2024-05-21 2:58PM EDT | 715.00 | 93.00 | 116.05 | 119.75 | 0.00 | - | 11 | 6 | 53.92% |
| LLY240614C00720000 | 2024-05-21 1:56PM EDT | 720.00 | 90.99 | 111.10 | 114.80 | 0.00 | - | 2 | 3 | 52.22% |
| LLY240614C00725000 | 2024-05-29 10:36AM EDT | 725.00 | 87.95 | 106.15 | 109.85 | 0.00 | - | 4 | 4 | 50.51% |
| LLY240614C00730000 | 2024-05-29 10:47AM EDT | 730.00 | 85.89 | 99.75 | 104.90 | 0.00 | - | 5 | 8 | 57.98% |
| LLY240614C00735000 | 2024-06-03 11:16AM EDT | 735.00 | 102.20 | 94.80 | 99.95 | +46.60 | +83.81% | 1 | 11 | 55.89% |
| LLY240614C00740000 | 2024-05-28 9:42AM EDT | 740.00 | 73.50 | 89.90 | 95.05 | 0.00 | - | 1 | 41 | 53.99% |
| LLY240614C00745000 | 2024-05-17 3:37PM EDT | 745.00 | 88.42 | 85.00 | 90.10 | +49.84 | +129.19% | 30 | 39 | 51.87% |
| LLY240614C00750000 | 2024-06-03 11:23AM EDT | 750.00 | 83.55 | 80.15 | 86.50 | +15.40 | +22.60% | 31 | 49 | 54.45% |
| LLY240614C00755000 | 2024-05-30 10:06AM EDT | 755.00 | 59.70 | 76.80 | 81.45 | 0.00 | - | 2 | 11 | 51.82% |
| LLY240614C00760000 | 2024-05-24 3:37PM EDT | 760.00 | 54.62 | 72.00 | 75.50 | 0.00 | - | 1 | 32 | 46.25% |
| LLY240614C00765000 | 2024-05-24 1:29PM EDT | 765.00 | 50.99 | 67.25 | 71.25 | 0.00 | - | 55 | 18 | 46.25% |
| LLY240614C00770000 | 2024-05-31 11:02AM EDT | 770.00 | 49.93 | 62.50 | 65.95 | 0.00 | - | 10 | 25 | 42.85% |
| LLY240614C00775000 | 2024-06-03 9:39AM EDT | 775.00 | 53.90 | 57.90 | 61.05 | +15.98 | +42.14% | 1 | 13 | 40.67% |
| LLY240614C00780000 | 2024-06-03 3:31PM EDT | 780.00 | 54.22 | 53.35 | 57.05 | +9.22 | +20.49% | 2 | 48 | 40.93% |
| LLY240614C00785000 | 2024-06-03 3:31PM EDT | 785.00 | 49.77 | 48.90 | 51.65 | +14.07 | +39.41% | 2 | 19 | 37.26% |
| LLY240614C00787500 | 2024-05-28 11:13AM EDT | 787.50 | 31.19 | 46.70 | 49.20 | 0.00 | - | 1 | 1 | 36.08% |
| LLY240614C00790000 | 2024-06-03 3:16PM EDT | 790.00 | 46.92 | 44.60 | 46.95 | +14.77 | +45.94% | 2 | 285 | 35.39% |
| LLY240614C00792500 | 2024-06-03 10:13AM EDT | 792.50 | 41.16 | 42.50 | 45.45 | +9.96 | +31.92% | 1 | 5 | 36.47% |
| LLY240614C00795000 | 2024-06-03 9:49AM EDT | 795.00 | 40.82 | 40.55 | 42.95 | +10.87 | +36.29% | 1 | 519 | 35.07% |
| LLY240614C00797500 | 2024-06-03 11:25AM EDT | 797.50 | 45.60 | 38.45 | 41.05 | +13.17 | +40.61% | 1 | 2 | 35.02% |
| LLY240614C00800000 | 2024-06-03 3:25PM EDT | 800.00 | 37.91 | 36.45 | 39.00 | +6.91 | +22.29% | 44 | 155 | 34.55% |
| LLY240614C00802500 | 2024-06-03 9:53AM EDT | 802.50 | 36.00 | 34.55 | 37.15 | +13.98 | +63.49% | 3 | 4 | 34.45% |
| LLY240614C00805000 | 2024-06-03 11:57AM EDT | 805.00 | 33.42 | 32.65 | 34.50 | +5.47 | +19.57% | 9 | 42 | 32.61% |
| LLY240614C00807500 | 2024-06-03 12:25PM EDT | 807.50 | 33.25 | 30.85 | 33.10 | +7.25 | +27.88% | 3 | 9 | 33.29% |
| LLY240614C00810000 | 2024-06-03 2:18PM EDT | 810.00 | 29.68 | 29.15 | 31.25 | +4.88 | +19.68% | 14 | 105 | 32.96% |
| LLY240614C00812500 | 2024-06-03 11:11AM EDT | 812.50 | 30.85 | 27.35 | 29.20 | +11.25 | +57.40% | 4 | 8 | 32.17% |
| LLY240614C00815000 | 2024-06-03 2:25PM EDT | 815.00 | 27.60 | 25.75 | 27.60 | +6.80 | +32.69% | 34 | 154 | 32.16% |
| LLY240614C00817500 | 2024-06-03 1:07PM EDT | 817.50 | 26.40 | 24.15 | 25.75 | +6.85 | +35.04% | 11 | 14 | 31.60% |
| LLY240614C00820000 | 2024-06-03 1:08PM EDT | 820.00 | 23.79 | 22.55 | 24.20 | +6.24 | +35.56% | 42 | 73 | 31.50% |
| LLY240614C00822500 | 2024-06-03 1:29PM EDT | 822.50 | 20.45 | 21.25 | 22.80 | +4.95 | +31.94% | 17 | 10 | 31.58% |
| LLY240614C00825000 | 2024-06-03 3:39PM EDT | 825.00 | 19.77 | 20.10 | 20.90 | +3.27 | +19.82% | 71 | 122 | 30.68% |
| LLY240614C00830000 | 2024-06-03 3:54PM EDT | 830.00 | 17.03 | 17.50 | 18.15 | +3.88 | +29.51% | 273 | 60 | 30.45% |
| LLY240614C00835000 | 2024-06-03 3:55PM EDT | 835.00 | 14.74 | 15.05 | 15.70 | +2.74 | +22.83% | 133 | 30 | 30.34% |
| LLY240614C00840000 | 2024-06-03 3:54PM EDT | 840.00 | 12.46 | 13.00 | 13.40 | +2.07 | +19.92% | 106 | 92 | 30.11% |
| LLY240614C00845000 | 2024-06-03 3:46PM EDT | 845.00 | 10.35 | 10.80 | 11.70 | +1.53 | +17.35% | 44 | 16 | 30.55% |
| LLY240614C00850000 | 2024-06-03 3:58PM EDT | 850.00 | 8.80 | 9.05 | 10.10 | +1.50 | +20.55% | 589 | 110 | 30.81% |
| LLY240614C00855000 | 2024-06-03 3:43PM EDT | 855.00 | 7.40 | 7.65 | 8.45 | +2.00 | +37.04% | 49 | 49 | 30.60% |
| LLY240614C00860000 | 2024-06-03 3:37PM EDT | 860.00 | 6.46 | 6.40 | 7.15 | +0.76 | +13.33% | 37 | 23 | 30.71% |
| LLY240614C00865000 | 2024-06-03 3:45PM EDT | 865.00 | 5.10 | 5.35 | 5.85 | +0.67 | +15.12% | 338 | 64 | 30.45% |
| LLY240614C00870000 | 2024-06-03 3:25PM EDT | 870.00 | 4.60 | 4.40 | 5.00 | +1.15 | +33.33% | 18 | 34 | 30.84% |
| LLY240614C00875000 | 2024-06-03 3:25PM EDT | 875.00 | 3.85 | 3.70 | 4.20 | +0.05 | +1.32% | 20 | 42 | 31.06% |
| LLY240614C00880000 | 2024-06-03 11:51AM EDT | 880.00 | 3.30 | 2.99 | 3.65 | +0.94 | +39.83% | 24 | 74 | 31.66% |
| LLY240614C00890000 | 2024-06-03 12:24PM EDT | 890.00 | 2.70 | 2.01 | 2.75 | +0.86 | +46.74% | 17 | 31 | 32.79% |
| LLY240614C00900000 | 2024-06-03 3:25PM EDT | 900.00 | 1.88 | 1.37 | 1.92 | +0.53 | +39.26% | 75 | 25 | 33.22% |
| LLY240614C00910000 | 2024-06-03 11:52AM EDT | 910.00 | 1.20 | 1.02 | 1.53 | -0.63 | -34.43% | 5 | 4 | 34.72% |
| LLY240614C00920000 | 2024-05-31 3:39PM EDT | 920.00 | 0.92 | 0.43 | 1.34 | 0.00 | - | 7 | 14 | 36.82% |
| LLY240614C00930000 | 2024-06-03 3:25PM EDT | 930.00 | 0.70 | 0.32 | 1.00 | -0.23 | -24.73% | 14 | 21 | 37.60% |
| LLY240614C00940000 | 2024-05-31 3:39PM EDT | 940.00 | 0.53 | 0.23 | 0.99 | 0.00 | - | 53 | 53 | 40.36% |
| LLY240614C00950000 | 2024-06-03 12:18PM EDT | 950.00 | 0.48 | 0.18 | 0.80 | +0.02 | +4.35% | 2 | 24 | 41.52% |
| LLY240614C00970000 | 2024-06-03 11:16AM EDT | 970.00 | 0.39 | 0.12 | 0.72 | +0.06 | +18.18% | 2 | 1 | 45.92% |
| LLY240614C00990000 | 2024-05-31 10:16AM EDT | 990.00 | 0.52 | 0.00 | 0.63 | 0.00 | - | 2 | 1 | 49.83% |
| LLY240614C01000000 | 2024-05-30 9:30AM EDT | 1,000.00 | 0.21 | 0.00 | 0.27 | 0.00 | - | 1 | 1 | 46.34% |
| LLY240614C01060000 | 2024-05-29 1:59PM EDT | 1,060.00 | 0.24 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 52.44% |
Opções de vendapara14 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240614P00410000 | 2024-05-09 1:18PM EDT | 410.00 | 1.07 | 0.00 | 0.47 | 0.00 | - | 1 | 1 | 156.93% |
| LLY240614P00480000 | 2024-05-30 10:38AM EDT | 480.00 | 0.23 | 0.00 | 0.37 | 0.00 | - | 1 | 1 | 121.09% |
| LLY240614P00540000 | 2024-05-16 3:14PM EDT | 540.00 | 0.10 | 0.00 | 0.43 | 0.00 | - | - | 1 | 98.63% |
| LLY240614P00580000 | 2024-06-03 9:30AM EDT | 580.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 74 | 67.58% |
| LLY240614P00590000 | 2024-05-03 3:50PM EDT | 590.00 | 2.30 | 0.00 | 1.20 | 0.00 | - | 1 | 1 | 91.28% |
| LLY240614P00630000 | 2024-05-03 12:45PM EDT | 630.00 | 1.70 | 0.00 | 1.25 | 0.00 | - | 3 | 3 | 76.20% |
| LLY240614P00635000 | 2024-05-03 3:50PM EDT | 635.00 | 3.39 | 0.00 | 1.55 | 0.00 | - | 1 | 1 | 76.76% |
| LLY240614P00640000 | 2024-05-22 2:11PM EDT | 640.00 | 0.37 | 0.00 | 0.48 | 0.00 | - | 1 | 12 | 63.57% |
| LLY240614P00645000 | 2024-05-23 3:01PM EDT | 645.00 | 0.08 | 0.00 | 0.48 | 0.00 | - | - | 200 | 61.91% |
| LLY240614P00650000 | 2024-05-03 12:45PM EDT | 650.00 | 2.83 | 0.00 | 1.27 | 0.00 | - | 3 | 3 | 68.82% |
| LLY240614P00655000 | 2024-05-03 11:27AM EDT | 655.00 | 5.25 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 58.84% |
| LLY240614P00660000 | 2024-05-29 3:29PM EDT | 660.00 | 0.34 | 0.01 | 0.50 | 0.00 | - | 1 | 8 | 57.32% |
| LLY240614P00665000 | 2024-05-20 10:59AM EDT | 665.00 | 0.46 | 0.01 | 0.50 | 0.00 | - | 6 | 8 | 55.66% |
| LLY240614P00670000 | 2024-05-20 11:00AM EDT | 670.00 | 0.54 | 0.01 | 0.51 | 0.00 | - | 14 | 35 | 54.10% |
| LLY240614P00675000 | 2024-05-28 2:44PM EDT | 675.00 | 0.42 | 0.01 | 0.52 | 0.00 | - | 1 | 15 | 52.59% |
| LLY240614P00680000 | 2024-06-03 9:50AM EDT | 680.00 | 0.75 | 0.00 | 0.50 | +0.18 | +31.58% | 5 | 49 | 50.59% |
| LLY240614P00685000 | 2024-06-03 12:47PM EDT | 685.00 | 0.13 | 0.05 | 0.54 | -0.37 | -74.00% | 3 | 83 | 50.02% |
| LLY240614P00690000 | 2024-06-03 9:55AM EDT | 690.00 | 0.43 | 0.00 | 0.55 | -0.19 | -30.65% | 8 | 15 | 52.93% |
| LLY240614P00695000 | 2024-06-03 11:34AM EDT | 695.00 | 0.15 | 0.05 | 0.57 | -0.76 | -83.52% | 10 | 97 | 51.47% |
| LLY240614P00700000 | 2024-06-03 2:36PM EDT | 700.00 | 0.24 | 0.06 | 0.26 | +0.04 | +20.00% | 5 | 74 | 44.34% |
| LLY240614P00705000 | 2024-06-03 2:32PM EDT | 705.00 | 0.27 | 0.08 | 0.39 | -0.36 | -57.14% | 4 | 45 | 45.22% |
| LLY240614P00710000 | 2024-06-03 2:32PM EDT | 710.00 | 0.30 | 0.09 | 0.50 | -0.17 | -36.17% | 72 | 339 | 45.22% |
| LLY240614P00715000 | 2024-06-03 1:08PM EDT | 715.00 | 0.21 | 0.05 | 0.57 | -0.36 | -63.16% | 5 | 58 | 44.41% |
| LLY240614P00720000 | 2024-06-03 3:56PM EDT | 720.00 | 0.25 | 0.11 | 0.62 | -0.31 | -55.36% | 6 | 37 | 43.26% |
| LLY240614P00725000 | 2024-06-03 1:12PM EDT | 725.00 | 0.27 | 0.13 | 0.33 | -0.44 | -61.97% | 2 | 58 | 37.57% |
| LLY240614P00730000 | 2024-06-03 2:36PM EDT | 730.00 | 0.42 | 0.23 | 0.40 | -0.49 | -53.85% | 22 | 118 | 37.01% |
| LLY240614P00735000 | 2024-05-31 3:42PM EDT | 735.00 | 0.41 | 0.17 | 0.79 | -0.43 | -51.19% | 2 | 37 | 39.64% |
| LLY240614P00740000 | 2024-06-03 12:15PM EDT | 740.00 | 0.49 | 0.21 | 0.84 | -0.52 | -51.49% | 26 | 122 | 38.26% |
| LLY240614P00745000 | 2024-06-03 9:45AM EDT | 745.00 | 0.54 | 0.36 | 0.89 | -0.69 | -56.10% | 14 | 55 | 36.83% |
| LLY240614P00750000 | 2024-06-03 3:27PM EDT | 750.00 | 0.60 | 0.55 | 0.82 | -0.75 | -55.56% | 21 | 129 | 34.44% |
| LLY240614P00755000 | 2024-06-03 3:02PM EDT | 755.00 | 0.65 | 0.46 | 0.90 | -1.28 | -66.32% | 11 | 101 | 33.20% |
| LLY240614P00760000 | 2024-06-03 3:30PM EDT | 760.00 | 0.93 | 0.57 | 1.07 | -1.57 | -62.80% | 34 | 420 | 32.50% |
| LLY240614P00765000 | 2024-06-03 2:30PM EDT | 765.00 | 1.09 | 0.85 | 1.52 | -1.80 | -62.28% | 19 | 89 | 33.11% |
| LLY240614P00770000 | 2024-06-03 3:30PM EDT | 770.00 | 1.41 | 1.26 | 1.47 | -2.54 | -64.30% | 38 | 68 | 30.84% |
| LLY240614P00775000 | 2024-06-03 2:00PM EDT | 775.00 | 1.80 | 1.59 | 2.04 | -2.33 | -56.42% | 19 | 41 | 31.35% |
| LLY240614P00780000 | 2024-06-03 2:59PM EDT | 780.00 | 2.05 | 1.86 | 2.26 | -1.90 | -48.10% | 31 | 49 | 30.05% |
| LLY240614P00785000 | 2024-06-03 3:51PM EDT | 785.00 | 2.83 | 2.51 | 2.88 | -2.81 | -49.82% | 71 | 41 | 29.97% |
| LLY240614P00787500 | 2024-06-03 3:51PM EDT | 787.50 | 3.13 | 2.75 | 3.25 | -4.50 | -58.98% | 59 | 8 | 29.97% |
| LLY240614P00790000 | 2024-06-03 3:03PM EDT | 790.00 | 3.05 | 3.05 | 3.65 | -4.15 | -57.64% | 103 | 98 | 29.95% |
| LLY240614P00792500 | 2024-06-03 3:42PM EDT | 792.50 | 4.05 | 3.40 | 3.75 | -4.60 | -53.18% | 60 | 24 | 29.00% |
| LLY240614P00795000 | 2024-06-03 3:07PM EDT | 795.00 | 3.82 | 3.75 | 4.35 | -5.42 | -58.66% | 22 | 45 | 29.35% |
| LLY240614P00797500 | 2024-06-03 3:44PM EDT | 797.50 | 5.07 | 4.25 | 4.75 | -5.23 | -50.78% | 17 | 12 | 29.06% |
| LLY240614P00800000 | 2024-06-03 3:46PM EDT | 800.00 | 5.28 | 4.75 | 5.40 | -4.52 | -46.12% | 163 | 118 | 29.29% |
| LLY240614P00802500 | 2024-06-03 9:58AM EDT | 802.50 | 7.71 | 5.20 | 5.90 | -3.54 | -31.47% | 1 | 6 | 29.05% |
| LLY240614P00805000 | 2024-06-03 2:31PM EDT | 805.00 | 6.15 | 5.85 | 6.45 | -4.35 | -41.43% | 16 | 110 | 28.83% |
| LLY240614P00807500 | 2024-06-03 2:29PM EDT | 807.50 | 6.45 | 6.15 | 6.90 | -7.25 | -52.92% | 54 | 50 | 28.31% |
| LLY240614P00810000 | 2024-06-03 3:00PM EDT | 810.00 | 8.10 | 7.15 | 7.80 | -6.90 | -46.00% | 50 | 74 | 28.63% |
| LLY240614P00812500 | 2024-06-03 3:31PM EDT | 812.50 | 8.25 | 7.90 | 8.45 | -5.25 | -38.89% | 204 | 525 | 28.33% |
| LLY240614P00815000 | 2024-06-03 3:23PM EDT | 815.00 | 8.56 | 8.65 | 9.20 | -6.09 | -41.57% | 199 | 560 | 28.13% |
| LLY240614P00817500 | 2024-06-03 3:59PM EDT | 817.50 | 10.10 | 9.40 | 10.15 | -4.90 | -32.67% | 58 | 85 | 28.21% |
| LLY240614P00820000 | 2024-06-03 2:54PM EDT | 820.00 | 10.40 | 10.20 | 11.00 | -9.45 | -47.61% | 125 | 13 | 27.99% |
| LLY240614P00822500 | 2024-06-03 3:25PM EDT | 822.50 | 11.20 | 11.35 | 12.05 | -11.40 | -50.44% | 27 | 9 | 28.03% |
| LLY240614P00825000 | 2024-06-03 3:58PM EDT | 825.00 | 13.40 | 12.40 | 13.00 | -9.10 | -40.44% | 29 | 5 | 27.79% |
| LLY240614P00830000 | 2024-06-03 3:56PM EDT | 830.00 | 15.65 | 14.70 | 15.30 | -15.50 | -49.76% | 51 | 3 | 27.68% |
| LLY240614P00840000 | 2024-06-03 3:17PM EDT | 840.00 | 20.05 | 20.00 | 20.80 | -8.40 | -29.53% | 3 | 10 | 27.74% |
| LLY240614P00850000 | 2024-06-03 12:38PM EDT | 850.00 | 25.05 | 25.90 | 27.85 | -18.24 | -42.13% | 10 | 2 | 28.95% |
| LLY240614P00880000 | 2024-05-24 3:44PM EDT | 880.00 | 73.00 | 49.65 | 52.55 | 0.00 | - | 12 | 12 | 32.13% |
© 2024 Yahoo. Todos os direitos reservados.