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
61.432,76 +550,82 (+0,90%)
Eli Lilly and Company (LLY)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240726C00480000 | 2024-06-21 2:26PM EDT | 480.00 | 407.82 | 424.20 | 433.00 | 0.00 | - | 5 | 5 | 129.18% |
| LLY240726C00500000 | 2024-06-11 11:27AM EDT | 500.00 | 365.00 | 404.50 | 413.00 | 0.00 | - | - | 1 | 122.86% |
| LLY240726C00550000 | 2024-06-21 2:27PM EDT | 550.00 | 338.53 | 354.20 | 364.00 | 0.00 | - | 10 | 10 | 107.59% |
| LLY240726C00700000 | 2024-06-14 11:39AM EDT | 700.00 | 187.10 | 205.50 | 214.00 | 0.00 | - | 5 | 5 | 64.37% |
| LLY240726C00740000 | 2024-06-21 3:23PM EDT | 740.00 | 149.52 | 165.05 | 175.00 | 0.00 | - | 1 | 1 | 53.93% |
| LLY240726C00750000 | 2024-06-25 1:44PM EDT | 750.00 | 156.97 | 156.00 | 165.00 | 0.00 | - | 22 | 22 | 52.44% |
| LLY240726C00755000 | 2024-06-21 3:21PM EDT | 755.00 | 135.19 | 150.55 | 160.00 | 0.00 | - | 1 | 1 | 50.42% |
| LLY240726C00795000 | 2024-06-28 3:31PM EDT | 795.00 | 118.73 | 111.00 | 120.95 | +33.68 | +39.60% | 2 | 2 | 50.23% |
| LLY240726C00800000 | 2024-06-27 11:23AM EDT | 800.00 | 106.25 | 106.65 | 116.00 | 0.00 | - | 41 | 43 | 48.70% |
| LLY240726C00810000 | 2024-06-27 10:40AM EDT | 810.00 | 101.00 | 99.00 | 106.00 | 0.00 | - | 1 | 17 | 45.46% |
| LLY240726C00820000 | 2024-06-27 11:02AM EDT | 820.00 | 88.72 | 88.20 | 97.00 | 0.00 | - | 1 | 2 | 43.74% |
| LLY240726C00825000 | 2024-06-27 1:32PM EDT | 825.00 | 85.03 | 83.20 | 92.00 | 0.00 | - | 16 | 16 | 42.07% |
| LLY240726C00830000 | 2024-06-27 1:32PM EDT | 830.00 | 80.48 | 78.25 | 87.00 | 0.00 | - | 15 | 17 | 40.39% |
| LLY240726C00835000 | 2024-06-26 1:18PM EDT | 835.00 | 74.67 | 74.15 | 83.00 | 0.00 | - | 1 | 17 | 40.12% |
| LLY240726C00840000 | 2024-06-25 3:17PM EDT | 840.00 | 72.82 | 70.00 | 77.20 | 0.00 | - | 15 | 26 | 37.29% |
| LLY240726C00845000 | 2024-06-20 12:35PM EDT | 845.00 | 58.55 | 67.60 | 72.95 | 0.00 | - | 2 | 2 | 36.59% |
| LLY240726C00850000 | 2024-06-26 2:10PM EDT | 850.00 | 60.31 | 62.65 | 68.55 | 0.00 | - | 4 | 16 | 35.62% |
| LLY240726C00855000 | 2024-06-26 1:32PM EDT | 855.00 | 57.39 | 58.30 | 64.10 | 0.00 | - | 1 | 4 | 34.53% |
| LLY240726C00860000 | 2024-06-26 10:36AM EDT | 860.00 | 56.45 | 54.50 | 59.05 | 0.00 | - | 1 | 13 | 32.65% |
| LLY240726C00865000 | 2024-06-28 12:18PM EDT | 865.00 | 55.63 | 48.55 | 55.35 | +6.38 | +12.95% | 10 | 11 | 32.36% |
| LLY240726C00870000 | 2024-06-28 2:33PM EDT | 870.00 | 53.93 | 44.30 | 51.10 | +11.93 | +28.40% | 4 | 27 | 31.33% |
| LLY240726C00875000 | 2024-06-26 12:14PM EDT | 875.00 | 45.26 | 42.95 | 47.75 | 0.00 | - | 1 | 6 | 31.23% |
| LLY240726C00880000 | 2024-06-28 2:43PM EDT | 880.00 | 45.00 | 38.65 | 43.75 | +3.74 | +9.06% | 2 | 59 | 30.29% |
| LLY240726C00885000 | 2024-06-28 1:05PM EDT | 885.00 | 41.46 | 33.95 | 39.80 | +9.38 | +29.24% | 1 | 12 | 29.30% |
| LLY240726C00890000 | 2024-06-28 2:18PM EDT | 890.00 | 40.56 | 31.05 | 36.55 | +5.06 | +14.25% | 2 | 31 | 28.95% |
| LLY240726C00895000 | 2024-06-27 2:34PM EDT | 895.00 | 31.35 | 28.85 | 33.35 | 0.00 | - | 2 | 22 | 28.52% |
| LLY240726C00900000 | 2024-06-28 3:19PM EDT | 900.00 | 30.30 | 25.95 | 30.05 | +1.37 | +4.74% | 27 | 344 | 27.85% |
| LLY240726C00905000 | 2024-06-28 1:29PM EDT | 905.00 | 29.90 | 22.10 | 27.30 | +2.90 | +10.74% | 3 | 41 | 27.60% |
| LLY240726C00910000 | 2024-06-28 3:53PM EDT | 910.00 | 23.60 | 19.60 | 24.30 | -1.90 | -7.45% | 80 | 59 | 26.96% |
| LLY240726C00915000 | 2024-06-28 1:16PM EDT | 915.00 | 22.84 | 18.05 | 21.65 | +2.13 | +10.28% | 6 | 26 | 26.51% |
| LLY240726C00920000 | 2024-06-27 3:36PM EDT | 920.00 | 19.00 | 17.15 | 19.40 | +0.55 | +2.98% | 1 | 19 | 26.32% |
| LLY240726C00925000 | 2024-06-28 1:29PM EDT | 925.00 | 19.70 | 13.85 | 17.50 | +2.90 | +17.26% | 11 | 7 | 26.33% |
| LLY240726C00930000 | 2024-06-28 2:33PM EDT | 930.00 | 17.25 | 9.95 | 16.00 | +1.75 | +11.29% | 8 | 7 | 26.63% |
| LLY240726C00935000 | 2024-06-21 10:49AM EDT | 935.00 | 10.92 | 8.30 | 16.25 | 0.00 | - | 3 | 6 | 28.71% |
| LLY240726C00940000 | 2024-06-28 1:12PM EDT | 940.00 | 12.95 | 6.80 | 14.15 | +0.45 | +3.60% | 7 | 9 | 28.11% |
| LLY240726C00950000 | 2024-06-28 11:29AM EDT | 950.00 | 10.00 | 4.30 | 10.10 | +0.92 | +10.13% | 14 | 108 | 26.52% |
| LLY240726C00960000 | 2024-06-26 1:36PM EDT | 960.00 | 8.00 | 2.28 | 8.30 | +0.50 | +6.67% | 1 | 13 | 27.05% |
| LLY240726C00970000 | 2024-06-28 2:35PM EDT | 970.00 | 6.40 | 2.53 | 5.75 | +0.55 | +9.40% | 2 | 18 | 25.94% |
| LLY240726C00980000 | 2024-06-24 12:18PM EDT | 980.00 | 5.00 | 1.39 | 6.25 | 0.00 | - | 2 | 5 | 29.18% |
| LLY240726C00990000 | 2024-06-28 12:54PM EDT | 990.00 | 3.25 | 0.53 | 3.65 | -0.48 | -12.87% | 2 | 11 | 26.76% |
| LLY240726C01000000 | 2024-06-28 11:34AM EDT | 1,000.00 | 3.05 | 1.58 | 2.94 | +0.43 | +16.41% | 18 | 120 | 27.25% |
| LLY240726C01020000 | 2024-06-28 2:32PM EDT | 1,020.00 | 2.84 | 0.67 | 3.30 | +1.09 | +62.29% | 2 | 31 | 32.06% |
| LLY240726C01040000 | 2024-06-26 11:05AM EDT | 1,040.00 | 1.71 | 0.52 | 4.90 | 0.00 | - | 4 | 5 | 39.63% |
| LLY240726C01060000 | 2024-06-26 3:30PM EDT | 1,060.00 | 0.82 | 0.32 | 4.65 | 0.00 | - | 2 | 2 | 42.88% |
| LLY240726C01080000 | 2024-06-28 2:48PM EDT | 1,080.00 | 0.67 | 0.50 | 0.78 | -0.06 | -8.22% | 86 | 40 | 32.69% |
Opções de vendapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240726P00550000 | 2024-06-13 9:31AM EDT | 550.00 | 0.66 | 0.00 | 4.35 | 0.00 | - | 1 | 1 | 97.57% |
| LLY240726P00650000 | 2024-06-07 12:36PM EDT | 650.00 | 0.30 | 0.00 | 4.40 | 0.00 | - | 6 | 3 | 68.82% |
| LLY240726P00705000 | 2024-06-11 9:35AM EDT | 705.00 | 0.30 | 0.00 | 4.50 | 0.00 | - | - | 1 | 54.61% |
| LLY240726P00720000 | 2024-06-11 2:10PM EDT | 720.00 | 1.04 | 0.10 | 4.50 | 0.00 | - | - | 1 | 51.01% |
| LLY240726P00740000 | 2024-06-10 1:59PM EDT | 740.00 | 1.72 | 0.00 | 4.15 | 0.00 | - | - | 2 | 52.47% |
| LLY240726P00745000 | 2024-06-17 3:45PM EDT | 745.00 | 1.02 | 0.00 | 4.20 | 0.00 | - | 2 | 0 | 51.25% |
| LLY240726P00750000 | 2024-06-25 12:31PM EDT | 750.00 | 0.62 | 0.00 | 4.20 | 0.00 | - | 3 | 5 | 49.87% |
| LLY240726P00755000 | 2024-06-10 9:30AM EDT | 755.00 | 2.94 | 0.00 | 4.25 | 0.00 | - | 1 | 5 | 48.65% |
| LLY240726P00765000 | 2024-06-27 10:59AM EDT | 765.00 | 0.93 | 0.18 | 4.05 | 0.00 | - | 3 | 5 | 45.35% |
| LLY240726P00770000 | 2024-06-27 9:43AM EDT | 770.00 | 1.34 | 0.21 | 4.30 | 0.00 | - | 2 | 26 | 44.68% |
| LLY240726P00775000 | 2024-06-10 3:23PM EDT | 775.00 | 3.20 | 0.00 | 4.40 | 0.00 | - | 2 | 3 | 43.57% |
| LLY240726P00780000 | 2024-06-27 9:43AM EDT | 780.00 | 1.53 | 0.30 | 1.50 | 0.00 | - | 2 | 10 | 32.94% |
| LLY240726P00785000 | 2024-06-25 9:31AM EDT | 785.00 | 1.50 | 0.34 | 1.51 | 0.00 | - | 2 | 30 | 31.82% |
| LLY240726P00790000 | 2024-06-26 2:45PM EDT | 790.00 | 1.01 | 0.43 | 1.51 | 0.00 | - | 1 | 93 | 30.66% |
| LLY240726P00795000 | 2024-06-28 9:31AM EDT | 795.00 | 0.87 | 0.48 | 1.59 | -0.40 | -31.50% | 2 | 17 | 29.83% |
| LLY240726P00800000 | 2024-06-28 9:47AM EDT | 800.00 | 1.20 | 0.51 | 1.20 | -0.08 | -6.25% | 3 | 53 | 27.07% |
| LLY240726P00805000 | 2024-06-27 11:25AM EDT | 805.00 | 1.62 | 0.62 | 1.79 | 0.00 | - | 4 | 11 | 28.23% |
| LLY240726P00810000 | 2024-06-27 1:45PM EDT | 810.00 | 1.85 | 1.19 | 2.03 | 0.00 | - | 16 | 124 | 27.83% |
| LLY240726P00815000 | 2024-06-27 12:25PM EDT | 815.00 | 2.09 | 1.46 | 2.18 | 0.00 | - | 40 | 52 | 27.08% |
| LLY240726P00820000 | 2024-06-26 2:01PM EDT | 820.00 | 2.87 | 1.72 | 2.44 | 0.00 | - | 45 | 44 | 26.59% |
| LLY240726P00825000 | 2024-06-28 3:13PM EDT | 825.00 | 1.89 | 1.77 | 2.70 | -0.93 | -32.98% | 14 | 67 | 26.01% |
| LLY240726P00830000 | 2024-06-28 2:15PM EDT | 830.00 | 2.00 | 1.81 | 2.99 | -1.18 | -37.11% | 1 | 19 | 25.43% |
| LLY240726P00835000 | 2024-06-28 2:15PM EDT | 835.00 | 2.35 | 2.76 | 3.35 | -1.12 | -32.28% | 3 | 39 | 24.93% |
| LLY240726P00840000 | 2024-06-28 12:03PM EDT | 840.00 | 2.83 | 1.30 | 3.85 | -0.62 | -17.97% | 8 | 54 | 24.61% |
| LLY240726P00845000 | 2024-06-28 12:15PM EDT | 845.00 | 3.55 | 2.54 | 4.55 | -2.23 | -38.58% | 6 | 26 | 24.53% |
| LLY240726P00850000 | 2024-06-28 1:35PM EDT | 850.00 | 3.75 | 4.25 | 5.25 | -1.25 | -25.00% | 9 | 48 | 24.29% |
| LLY240726P00855000 | 2024-06-28 3:43PM EDT | 855.00 | 4.85 | 5.00 | 5.70 | -0.95 | -16.38% | 2 | 51 | 23.52% |
| LLY240726P00860000 | 2024-06-28 3:52PM EDT | 860.00 | 5.60 | 5.60 | 6.85 | -1.11 | -16.54% | 6 | 48 | 23.69% |
| LLY240726P00865000 | 2024-06-28 2:42PM EDT | 865.00 | 5.90 | 6.30 | 7.45 | -3.82 | -39.30% | 6 | 47 | 22.90% |
| LLY240726P00870000 | 2024-06-28 2:42PM EDT | 870.00 | 6.77 | 7.35 | 8.45 | -1.73 | -20.35% | 10 | 47 | 22.54% |
| LLY240726P00875000 | 2024-06-28 12:20PM EDT | 875.00 | 8.63 | 8.75 | 9.95 | -2.37 | -21.55% | 21 | 23 | 22.64% |
| LLY240726P00880000 | 2024-06-28 2:26PM EDT | 880.00 | 8.93 | 9.55 | 11.25 | -4.87 | -35.29% | 16 | 48 | 22.32% |
| LLY240726P00885000 | 2024-06-25 11:19AM EDT | 885.00 | 10.30 | 10.35 | 13.15 | -3.10 | -23.13% | 2 | 40 | 22.50% |
| LLY240726P00890000 | 2024-06-28 3:38PM EDT | 890.00 | 13.21 | 12.05 | 14.75 | -2.94 | -18.20% | 50 | 21 | 22.16% |
| LLY240726P00895000 | 2024-06-28 2:32PM EDT | 895.00 | 13.23 | 14.60 | 19.95 | -4.35 | -24.74% | 7 | 7 | 25.39% |
| LLY240726P00900000 | 2024-06-28 3:38PM EDT | 900.00 | 17.05 | 13.45 | 18.45 | -2.95 | -14.75% | 6 | 18 | 21.48% |
| LLY240726P00905000 | 2024-06-28 12:49PM EDT | 905.00 | 18.80 | 15.70 | 20.75 | -2.20 | -10.48% | 3 | 38 | 21.33% |
| LLY240726P00920000 | 2024-06-28 11:14AM EDT | 920.00 | 24.76 | 26.55 | 29.95 | -5.36 | -17.80% | 3 | 6 | 22.09% |
| LLY240726P00925000 | 2024-06-28 2:50PM EDT | 925.00 | 28.60 | 29.25 | 32.40 | -8.90 | -23.73% | 4 | 2 | 21.32% |
| LLY240726P00960000 | 2024-06-07 9:47AM EDT | 960.00 | 114.00 | 53.90 | 59.45 | 0.00 | - | 1 | 1 | 22.00% |
© 2024 Yahoo. Todos os direitos reservados.