Mercado fechado
BOVESPA
123.906,55 -401,28 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,06 (+0,25%) PETROLEO CRU
81,46 -0,28 (-0,34%) OURO
2.336,90 +0,30 (+0,01%) Bitcoin USD
61.447,11 +520,08 (+0,85%)
Eli Lilly and Company (LLY)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara12 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240712C00610000 | 2024-06-24 2:56PM EDT | 610.00 | 288.45 | 293.50 | 302.00 | 0.00 | - | 2 | 0 | 116.71% |
| LLY240712C00655000 | 2024-06-20 1:43PM EDT | 655.00 | 223.48 | 248.20 | 257.00 | 0.00 | - | - | 1 | 97.39% |
| LLY240712C00750000 | 2024-06-05 12:25PM EDT | 750.00 | 90.50 | 153.50 | 163.00 | 0.00 | - | - | 1 | 65.71% |
| LLY240712C00770000 | 2024-06-05 3:08PM EDT | 770.00 | 75.02 | 133.00 | 142.50 | 0.00 | - | 1 | 2 | 55.85% |
| LLY240712C00775000 | 2024-06-05 3:08PM EDT | 775.00 | 70.80 | 128.60 | 138.00 | 0.00 | - | - | 1 | 56.70% |
| LLY240712C00780000 | 2024-06-28 9:30AM EDT | 780.00 | 130.99 | 123.90 | 133.00 | +77.36 | +144.25% | 10 | 1 | 55.52% |
| LLY240712C00790000 | 2024-06-07 10:14AM EDT | 790.00 | 70.50 | 114.50 | 123.00 | 0.00 | - | 1 | 1 | 53.03% |
| LLY240712C00800000 | 2024-06-28 3:45PM EDT | 800.00 | 111.36 | 104.00 | 111.80 | +4.64 | +4.35% | 4 | 14 | 59.19% |
| LLY240712C00805000 | 2024-06-28 1:44PM EDT | 805.00 | 109.30 | 99.00 | 108.00 | +60.30 | +123.06% | 1 | 2 | 60.36% |
| LLY240712C00810000 | 2024-06-10 11:24AM EDT | 810.00 | 59.38 | 95.00 | 101.60 | 0.00 | - | 1 | 1 | 54.40% |
| LLY240712C00815000 | 2024-06-11 10:36AM EDT | 815.00 | 95.11 | 89.00 | 97.65 | +34.19 | +56.12% | 10 | 3 | 55.08% |
| LLY240712C00820000 | 2024-06-26 1:17PM EDT | 820.00 | 85.00 | 84.00 | 93.00 | 0.00 | - | 1 | 42 | 53.77% |
| LLY240712C00825000 | 2024-06-25 12:51PM EDT | 825.00 | 81.10 | 79.00 | 88.00 | 0.00 | - | 30 | 43 | 51.56% |
| LLY240712C00830000 | 2024-06-17 1:06PM EDT | 830.00 | 65.75 | 74.05 | 83.00 | 0.00 | - | 3 | 5 | 49.35% |
| LLY240712C00835000 | 2024-06-14 10:07AM EDT | 835.00 | 54.40 | 70.55 | 78.25 | 0.00 | - | 1 | 9 | 47.69% |
| LLY240712C00840000 | 2024-06-27 10:31AM EDT | 840.00 | 68.37 | 65.30 | 74.00 | 0.00 | - | 1 | 35 | 47.09% |
| LLY240712C00845000 | 2024-06-28 3:42PM EDT | 845.00 | 67.64 | 60.90 | 67.30 | +6.73 | +11.05% | 1 | 20 | 41.05% |
| LLY240712C00850000 | 2024-06-24 11:25AM EDT | 850.00 | 51.65 | 56.75 | 62.50 | 0.00 | - | 1 | 13 | 39.25% |
| LLY240712C00855000 | 2024-06-28 12:42PM EDT | 855.00 | 58.55 | 51.00 | 57.80 | +1.60 | +2.81% | 20 | 51 | 37.61% |
| LLY240712C00860000 | 2024-06-28 3:45PM EDT | 860.00 | 53.38 | 46.95 | 52.70 | +0.93 | +1.77% | 21 | 80 | 35.09% |
| LLY240712C00865000 | 2024-06-27 9:37AM EDT | 865.00 | 47.05 | 43.30 | 48.00 | 0.00 | - | 10 | 27 | 33.34% |
| LLY240712C00870000 | 2024-06-24 12:24PM EDT | 870.00 | 46.75 | 38.45 | 43.60 | +6.40 | +15.86% | 3 | 17 | 32.06% |
| LLY240712C00875000 | 2024-06-28 3:09PM EDT | 875.00 | 40.93 | 35.65 | 39.25 | +2.60 | +6.78% | 1 | 29 | 30.73% |
| LLY240712C00880000 | 2024-06-28 2:41PM EDT | 880.00 | 38.00 | 32.20 | 35.10 | +3.54 | +10.27% | 5 | 163 | 29.59% |
| LLY240712C00885000 | 2024-06-28 3:53PM EDT | 885.00 | 30.75 | 28.55 | 31.70 | 0.00 | - | 5 | 65 | 29.48% |
| LLY240712C00890000 | 2024-06-28 3:32PM EDT | 890.00 | 27.00 | 24.50 | 27.40 | +3.20 | +13.45% | 22 | 182 | 27.69% |
| LLY240712C00895000 | 2024-06-28 2:36PM EDT | 895.00 | 27.77 | 20.80 | 23.95 | +5.27 | +23.42% | 4 | 30 | 26.99% |
| LLY240712C00900000 | 2024-06-28 3:37PM EDT | 900.00 | 21.00 | 18.10 | 21.00 | +0.55 | +2.69% | 18 | 99 | 26.76% |
| LLY240712C00905000 | 2024-06-28 3:54PM EDT | 905.00 | 17.35 | 16.50 | 17.60 | -2.65 | -13.25% | 22 | 74 | 25.54% |
| LLY240712C00910000 | 2024-06-28 3:39PM EDT | 910.00 | 13.83 | 13.45 | 14.85 | -3.19 | -18.74% | 60 | 96 | 24.96% |
| LLY240712C00915000 | 2024-06-28 3:57PM EDT | 915.00 | 12.95 | 10.70 | 13.15 | -1.05 | -7.50% | 36 | 31 | 25.60% |
| LLY240712C00920000 | 2024-06-28 3:45PM EDT | 920.00 | 11.10 | 8.20 | 13.45 | -1.40 | -11.20% | 35 | 47 | 28.98% |
| LLY240712C00925000 | 2024-06-28 3:58PM EDT | 925.00 | 7.96 | 6.45 | 9.15 | -2.62 | -24.76% | 24 | 26 | 24.98% |
| LLY240712C00930000 | 2024-06-28 2:04PM EDT | 930.00 | 9.05 | 5.15 | 7.20 | +1.74 | +23.80% | 24 | 32 | 24.18% |
| LLY240712C00935000 | 2024-06-28 3:35PM EDT | 935.00 | 6.21 | 4.45 | 8.45 | +0.03 | +0.49% | 6 | 15 | 28.64% |
| LLY240712C00940000 | 2024-06-28 3:35PM EDT | 940.00 | 5.15 | 4.30 | 6.00 | -0.91 | -15.02% | 71 | 138 | 26.41% |
| LLY240712C00945000 | 2024-06-28 2:10PM EDT | 945.00 | 5.05 | 2.93 | 6.20 | +0.33 | +6.99% | 3 | 31 | 28.86% |
| LLY240712C00950000 | 2024-06-28 3:36PM EDT | 950.00 | 3.50 | 2.82 | 3.30 | -0.49 | -12.28% | 27 | 54 | 24.49% |
| LLY240712C00955000 | 2024-06-28 3:09PM EDT | 955.00 | 2.99 | 1.59 | 2.74 | -0.89 | -22.94% | 3 | 4 | 24.75% |
| LLY240712C00960000 | 2024-06-28 1:20PM EDT | 960.00 | 2.80 | 1.76 | 2.35 | -0.02 | -0.71% | 16 | 32 | 25.26% |
| LLY240712C00970000 | 2024-06-28 1:20PM EDT | 970.00 | 1.80 | 1.04 | 1.60 | -0.17 | -8.63% | 19 | 38 | 25.74% |
| LLY240712C00980000 | 2024-06-28 11:49AM EDT | 980.00 | 1.49 | 0.72 | 1.14 | +0.27 | +22.13% | 5 | 10 | 26.51% |
| LLY240712C00990000 | 2024-06-28 1:00PM EDT | 990.00 | 0.77 | 0.36 | 1.70 | -0.20 | -20.62% | 5 | 6 | 31.76% |
| LLY240712C01000000 | 2024-06-28 12:53PM EDT | 1,000.00 | 0.40 | 0.26 | 0.95 | -0.72 | -64.29% | 7 | 48 | 30.58% |
| LLY240712C01060000 | 2024-06-21 9:31AM EDT | 1,060.00 | 0.59 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 52.97% |
| LLY240712C01080000 | 2024-06-25 9:31AM EDT | 1,080.00 | 0.77 | 0.00 | 4.75 | 0.00 | - | 1 | 6 | 57.64% |
| LLY240712C01100000 | 2024-06-20 9:30AM EDT | 1,100.00 | 0.87 | 0.00 | 4.40 | 0.00 | - | 1 | 3 | 61.32% |
Opções de vendapara12 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240712P00550000 | 2024-06-13 9:31AM EDT | 550.00 | 0.50 | 0.00 | 1.20 | 0.00 | - | 1 | 1 | 115.92% |
| LLY240712P00600000 | 2024-06-11 3:08PM EDT | 600.00 | 0.11 | 0.00 | 4.30 | 0.00 | - | 11 | 0 | 118.82% |
| LLY240712P00620000 | 2024-06-28 11:08AM EDT | 620.00 | 0.21 | 0.00 | 0.51 | -0.13 | -38.24% | 6 | 2 | 81.35% |
| LLY240712P00630000 | 2024-06-20 12:25PM EDT | 630.00 | 0.09 | 0.00 | 2.53 | 0.00 | - | 1 | 4 | 97.41% |
| LLY240712P00640000 | 2024-06-21 10:23AM EDT | 640.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 0 | 102.67% |
| LLY240712P00650000 | 2024-06-25 3:09PM EDT | 650.00 | 0.35 | 0.00 | 3.85 | 0.00 | - | 16 | 7 | 96.80% |
| LLY240712P00660000 | 2024-06-25 3:09PM EDT | 660.00 | 0.51 | 0.00 | 4.15 | 0.00 | - | 6 | 8 | 94.27% |
| LLY240712P00680000 | 2024-06-24 1:23PM EDT | 680.00 | 0.13 | 0.00 | 3.85 | 0.00 | - | 1 | 0 | 85.51% |
| LLY240712P00700000 | 2024-05-31 3:01PM EDT | 700.00 | 1.58 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 79.85% |
| LLY240712P00710000 | 2024-06-07 2:30PM EDT | 710.00 | 0.74 | 0.00 | 4.35 | 0.00 | - | 2 | 2 | 76.34% |
| LLY240712P00735000 | 2024-06-14 10:17AM EDT | 735.00 | 1.06 | 0.00 | 0.19 | 0.00 | - | 1 | 1 | 45.95% |
| LLY240712P00740000 | 2024-06-28 11:05AM EDT | 740.00 | 0.17 | 0.01 | 0.26 | -0.37 | -68.52% | 2 | 6 | 46.39% |
| LLY240712P00750000 | 2024-06-28 3:51PM EDT | 750.00 | 0.07 | 0.00 | 0.33 | -0.18 | -72.00% | 13 | 42 | 45.07% |
| LLY240712P00755000 | 2024-06-18 3:05PM EDT | 755.00 | 0.60 | 0.01 | 0.29 | 0.00 | - | 1 | 0 | 42.92% |
| LLY240712P00760000 | 2024-06-25 11:13AM EDT | 760.00 | 1.02 | 0.00 | 4.35 | 0.00 | - | 1 | 15 | 58.36% |
| LLY240712P00765000 | 2024-06-17 2:49PM EDT | 765.00 | 0.73 | 0.00 | 1.25 | 0.00 | - | 1 | 12 | 50.68% |
| LLY240712P00770000 | 2024-06-25 11:13AM EDT | 770.00 | 1.08 | 0.00 | 4.00 | 0.00 | - | 1 | 17 | 53.86% |
| LLY240712P00775000 | 2024-06-24 9:55AM EDT | 775.00 | 0.80 | 0.01 | 0.40 | 0.00 | - | 1 | 12 | 39.21% |
| LLY240712P00780000 | 2024-06-24 1:25PM EDT | 780.00 | 0.65 | 0.01 | 0.39 | 0.00 | - | 3 | 21 | 37.67% |
| LLY240712P00785000 | 2024-06-13 10:28AM EDT | 785.00 | 3.25 | 0.06 | 0.69 | 0.00 | - | 9 | 15 | 39.70% |
| LLY240712P00790000 | 2024-06-28 1:48PM EDT | 790.00 | 0.17 | 0.00 | 0.40 | -0.13 | -43.33% | 17 | 23 | 35.01% |
| LLY240712P00795000 | 2024-06-21 3:12PM EDT | 795.00 | 0.93 | 0.01 | 0.49 | 0.00 | - | 10 | 14 | 34.69% |
| LLY240712P00800000 | 2024-06-28 12:36PM EDT | 800.00 | 0.18 | 0.09 | 0.36 | -0.36 | -66.67% | 23 | 69 | 31.71% |
| LLY240712P00805000 | 2024-06-27 12:02PM EDT | 805.00 | 0.78 | 0.11 | 4.10 | 0.00 | - | 16 | 32 | 49.96% |
| LLY240712P00810000 | 2024-06-28 11:24AM EDT | 810.00 | 0.37 | 0.13 | 0.55 | -0.50 | -57.47% | 9 | 51 | 31.01% |
| LLY240712P00815000 | 2024-06-28 1:58PM EDT | 815.00 | 0.35 | 0.15 | 0.64 | -0.54 | -60.67% | 2 | 31 | 30.35% |
| LLY240712P00820000 | 2024-06-26 3:16PM EDT | 820.00 | 0.81 | 0.26 | 1.56 | 0.00 | - | 3 | 131 | 34.47% |
| LLY240712P00825000 | 2024-06-27 1:06PM EDT | 825.00 | 0.74 | 0.31 | 1.64 | 0.00 | - | 2 | 46 | 33.17% |
| LLY240712P00830000 | 2024-06-28 3:42PM EDT | 830.00 | 0.45 | 0.27 | 1.33 | -0.66 | -59.46% | 35 | 116 | 30.02% |
| LLY240712P00835000 | 2024-06-28 3:42PM EDT | 835.00 | 0.56 | 0.34 | 1.18 | -0.64 | -53.33% | 11 | 71 | 27.64% |
| LLY240712P00840000 | 2024-06-28 1:46PM EDT | 840.00 | 0.69 | 0.53 | 1.00 | -0.62 | -47.33% | 91 | 190 | 25.10% |
| LLY240712P00845000 | 2024-06-28 3:26PM EDT | 845.00 | 1.08 | 0.37 | 1.49 | -0.59 | -35.33% | 12 | 172 | 25.75% |
| LLY240712P00850000 | 2024-06-28 3:34PM EDT | 850.00 | 1.25 | 1.28 | 1.69 | -0.65 | -34.21% | 183 | 191 | 24.82% |
| LLY240712P00855000 | 2024-06-28 2:44PM EDT | 855.00 | 1.48 | 1.63 | 2.13 | -0.92 | -38.33% | 15 | 160 | 24.57% |
| LLY240712P00860000 | 2024-06-28 3:51PM EDT | 860.00 | 1.98 | 2.03 | 2.85 | -0.97 | -32.88% | 48 | 71 | 24.83% |
| LLY240712P00865000 | 2024-06-28 3:09PM EDT | 865.00 | 2.27 | 2.53 | 7.05 | -1.53 | -40.26% | 14 | 89 | 32.22% |
| LLY240712P00870000 | 2024-06-28 2:54PM EDT | 870.00 | 2.94 | 2.82 | 4.05 | -1.28 | -30.33% | 35 | 93 | 23.70% |
| LLY240712P00875000 | 2024-06-28 3:54PM EDT | 875.00 | 4.15 | 2.92 | 5.90 | -0.98 | -19.10% | 32 | 59 | 25.26% |
| LLY240712P00880000 | 2024-06-28 3:03PM EDT | 880.00 | 4.18 | 4.85 | 8.10 | -1.98 | -32.14% | 47 | 92 | 26.81% |
| LLY240712P00885000 | 2024-06-28 3:55PM EDT | 885.00 | 6.10 | 4.50 | 9.60 | -1.88 | -23.56% | 27 | 66 | 26.69% |
| LLY240712P00890000 | 2024-06-28 3:36PM EDT | 890.00 | 7.05 | 6.25 | 11.45 | -2.20 | -23.78% | 29 | 43 | 26.80% |
| LLY240712P00895000 | 2024-06-28 3:46PM EDT | 895.00 | 8.75 | 7.50 | 13.35 | -1.75 | -16.67% | 11 | 71 | 26.66% |
| LLY240712P00900000 | 2024-06-28 3:54PM EDT | 900.00 | 10.95 | 10.85 | 13.25 | -1.90 | -14.79% | 32 | 33 | 23.24% |
| LLY240712P00905000 | 2024-06-28 2:50PM EDT | 905.00 | 11.79 | 12.95 | 16.00 | -3.83 | -24.52% | 22 | 30 | 23.76% |
| LLY240712P00910000 | 2024-06-28 3:57PM EDT | 910.00 | 15.25 | 15.40 | 17.95 | -1.25 | -7.58% | 42 | 22 | 22.73% |
| LLY240712P00915000 | 2024-06-28 2:51PM EDT | 915.00 | 18.50 | 16.55 | 20.75 | -6.20 | -25.10% | 24 | 13 | 22.57% |
| LLY240712P00925000 | 2024-06-24 1:17PM EDT | 925.00 | 33.71 | 23.75 | 28.35 | 0.00 | - | 2 | 4 | 24.30% |
| LLY240712P00930000 | 2024-06-06 12:42PM EDT | 930.00 | 96.00 | 27.45 | 30.25 | 0.00 | - | - | 1 | 21.42% |
© 2024 Yahoo. Todos os direitos reservados.