Mercado fechado
BOVESPA
121.341,13 +895,13 (+0,74%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.788,50 -544,50 (-1,02%) PETROLEO CRU
80,59 -0,14 (-0,17%) OURO
2.334,70 +3,50 (+0,15%) Bitcoin USD
64.109,28 -157,25 (-0,24%)
Eli Lilly and Company (LLY)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240816C00370000 | 2024-06-05 10:23AM EDT | 370.00 | 459.85 | 513.10 | 523.00 | 0.00 | - | - | 2 | 126.37% |
| LLY240816C00380000 | 2024-06-04 2:42PM EDT | 380.00 | 456.10 | 503.50 | 513.00 | 0.00 | - | 7 | 7 | 123.95% |
| LLY240816C00500000 | 2024-05-15 10:56AM EDT | 500.00 | 283.96 | 381.80 | 385.95 | 0.00 | - | 1 | 7 | 76.50% |
| LLY240816C00520000 | 2024-04-26 3:24PM EDT | 520.00 | 223.74 | 292.25 | 296.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY240816C00540000 | 2024-06-18 1:47PM EDT | 540.00 | 352.05 | 345.00 | 354.00 | 0.00 | - | 2 | 18 | 81.67% |
| LLY240816C00550000 | 2024-04-26 1:55PM EDT | 550.00 | 198.40 | 262.85 | 266.60 | 0.00 | - | 1 | 1 | 0.00% |
| LLY240816C00560000 | 2024-06-17 2:38PM EDT | 560.00 | 334.47 | 325.30 | 335.00 | 0.00 | - | 1 | 1 | 78.50% |
| LLY240816C00580000 | 2024-06-12 9:54AM EDT | 580.00 | 283.60 | 305.60 | 315.00 | 0.00 | - | 1 | 2 | 73.89% |
| LLY240816C00590000 | 2024-05-10 1:01PM EDT | 590.00 | 184.69 | 263.25 | 269.65 | 0.00 | - | 3 | 4 | 0.00% |
| LLY240816C00600000 | 2024-05-28 1:44PM EDT | 600.00 | 211.65 | 286.00 | 295.00 | 0.00 | - | 2 | 13 | 69.51% |
| LLY240816C00610000 | 2024-06-21 12:26PM EDT | 610.00 | 281.94 | 276.00 | 285.00 | +52.84 | +23.06% | 2 | 2 | 67.10% |
| LLY240816C00620000 | 2024-06-10 9:49AM EDT | 620.00 | 242.68 | 266.00 | 275.00 | 0.00 | - | 1 | 6 | 64.72% |
| LLY240816C00630000 | 2024-06-03 12:04PM EDT | 630.00 | 209.94 | 256.25 | 266.00 | 0.00 | - | 3 | 16 | 63.79% |
| LLY240816C00640000 | 2024-06-03 12:04PM EDT | 640.00 | 200.52 | 246.50 | 256.00 | 0.00 | - | 3 | 13 | 61.70% |
| LLY240816C00650000 | 2024-06-10 3:29PM EDT | 650.00 | 225.50 | 237.00 | 246.00 | 0.00 | - | 1 | 8 | 59.88% |
| LLY240816C00670000 | 2024-06-12 2:30PM EDT | 670.00 | 203.37 | 217.00 | 226.00 | 0.00 | - | 24 | 24 | 55.24% |
| LLY240816C00680000 | 2024-06-12 10:03AM EDT | 680.00 | 192.50 | 207.60 | 217.00 | 0.00 | - | 1 | 3 | 54.43% |
| LLY240816C00690000 | 2024-06-21 12:25PM EDT | 690.00 | 203.80 | 197.75 | 207.00 | -12.32 | -5.70% | 5 | 274 | 52.26% |
| LLY240816C00700000 | 2024-06-21 3:24PM EDT | 700.00 | 191.83 | 188.00 | 197.00 | -16.01 | -7.70% | 5 | 340 | 50.17% |
| LLY240816C00710000 | 2024-06-21 10:07AM EDT | 710.00 | 180.00 | 178.00 | 187.30 | +17.40 | +10.70% | 1 | 157 | 55.08% |
| LLY240816C00720000 | 2024-06-17 2:39PM EDT | 720.00 | 177.70 | 169.10 | 178.00 | 0.00 | - | 2 | 303 | 53.53% |
| LLY240816C00730000 | 2024-06-20 10:46AM EDT | 730.00 | 178.59 | 159.00 | 168.00 | 0.00 | - | 1 | 223 | 51.04% |
| LLY240816C00740000 | 2024-06-18 12:16PM EDT | 740.00 | 158.50 | 150.00 | 158.75 | 0.00 | - | 1 | 54 | 49.49% |
| LLY240816C00750000 | 2024-06-21 3:29PM EDT | 750.00 | 144.75 | 141.05 | 148.05 | +6.30 | +4.55% | 10 | 390 | 46.14% |
| LLY240816C00760000 | 2024-06-20 2:57PM EDT | 760.00 | 135.70 | 132.30 | 140.50 | 0.00 | - | 1 | 94 | 46.48% |
| LLY240816C00770000 | 2024-06-21 1:34PM EDT | 770.00 | 129.00 | 125.10 | 129.30 | +11.19 | +9.50% | 1 | 198 | 42.61% |
| LLY240816C00780000 | 2024-06-21 1:31PM EDT | 780.00 | 120.00 | 117.00 | 119.80 | -7.78 | -6.09% | 6 | 636 | 40.63% |
| LLY240816C00790000 | 2024-06-21 3:16PM EDT | 790.00 | 109.55 | 108.00 | 111.30 | -3.41 | -3.02% | 2 | 245 | 39.62% |
| LLY240816C00800000 | 2024-06-21 3:15PM EDT | 800.00 | 101.00 | 99.95 | 102.70 | +1.25 | +1.25% | 4 | 426 | 38.37% |
| LLY240816C00810000 | 2024-06-21 3:15PM EDT | 810.00 | 92.90 | 91.90 | 94.50 | +2.00 | +2.20% | 5 | 91 | 37.36% |
| LLY240816C00820000 | 2024-06-21 2:53PM EDT | 820.00 | 85.00 | 84.15 | 86.55 | +2.00 | +2.41% | 5 | 1,147 | 36.42% |
| LLY240816C00830000 | 2024-06-21 9:58AM EDT | 830.00 | 75.00 | 76.60 | 79.50 | -4.35 | -5.48% | 1 | 492 | 36.06% |
| LLY240816C00840000 | 2024-06-20 2:06PM EDT | 840.00 | 70.07 | 69.95 | 72.10 | 0.00 | - | 4 | 732 | 35.19% |
| LLY240816C00850000 | 2024-06-21 3:33PM EDT | 850.00 | 63.65 | 63.40 | 66.20 | +2.15 | +3.50% | 9 | 789 | 35.29% |
| LLY240816C00860000 | 2024-06-21 11:31AM EDT | 860.00 | 57.50 | 55.50 | 59.80 | -1.40 | -2.38% | 12 | 217 | 34.75% |
| LLY240816C00870000 | 2024-06-21 2:00PM EDT | 870.00 | 51.45 | 47.00 | 52.95 | -1.35 | -2.56% | 17 | 266 | 33.65% |
| LLY240816C00880000 | 2024-06-21 3:58PM EDT | 880.00 | 46.75 | 45.75 | 48.30 | -1.23 | -2.56% | 61 | 251 | 33.94% |
| LLY240816C00890000 | 2024-06-21 3:59PM EDT | 890.00 | 41.15 | 40.10 | 42.70 | -1.50 | -3.52% | 174 | 202 | 33.29% |
| LLY240816C00900000 | 2024-06-21 3:59PM EDT | 900.00 | 36.50 | 35.00 | 38.15 | -1.18 | -3.13% | 133 | 1,144 | 33.15% |
| LLY240816C00910000 | 2024-06-21 2:04PM EDT | 910.00 | 31.90 | 31.70 | 33.90 | -1.91 | -5.65% | 4 | 123 | 32.98% |
| LLY240816C00920000 | 2024-06-21 2:53PM EDT | 920.00 | 28.25 | 28.10 | 30.25 | +3.25 | +13.00% | 16 | 1,047 | 33.01% |
| LLY240816C00930000 | 2024-06-21 3:30PM EDT | 930.00 | 24.85 | 22.85 | 27.20 | -1.80 | -6.75% | 12 | 259 | 33.26% |
| LLY240816C00940000 | 2024-06-21 3:21PM EDT | 940.00 | 21.90 | 21.40 | 23.25 | -5.20 | -19.19% | 2 | 217 | 32.57% |
| LLY240816C00950000 | 2024-06-21 3:53PM EDT | 950.00 | 19.24 | 18.40 | 21.30 | -1.31 | -6.37% | 8 | 618 | 33.25% |
| LLY240816C00960000 | 2024-06-21 10:49AM EDT | 960.00 | 17.40 | 16.35 | 17.80 | -0.21 | -1.19% | 1 | 225 | 32.42% |
| LLY240816C00970000 | 2024-06-21 2:44PM EDT | 970.00 | 14.79 | 14.25 | 14.95 | -0.41 | -2.70% | 15 | 64 | 31.85% |
| LLY240816C00980000 | 2024-06-21 3:54PM EDT | 980.00 | 12.57 | 12.25 | 13.10 | -0.70 | -5.28% | 8 | 52 | 31.96% |
| LLY240816C00990000 | 2024-06-21 12:28PM EDT | 990.00 | 11.74 | 10.65 | 11.60 | +0.19 | +1.65% | 5 | 49 | 32.22% |
| LLY240816C01000000 | 2024-06-21 3:54PM EDT | 1,000.00 | 10.17 | 9.10 | 9.90 | -0.53 | -4.95% | 71 | 312 | 32.07% |
| LLY240816C01010000 | 2024-06-21 12:59PM EDT | 1,010.00 | 8.83 | 8.05 | 9.15 | +8.83 | - | 2 | 9 | 32.82% |
| LLY240816C01020000 | 2024-06-21 10:49AM EDT | 1,020.00 | 7.70 | 6.50 | 7.50 | +0.13 | +1.72% | 1 | 56 | 32.30% |
| LLY240816C01030000 | 2024-06-21 12:42PM EDT | 1,030.00 | 7.00 | 5.45 | 6.75 | +7.00 | - | 2 | 0 | 32.75% |
| LLY240816C01040000 | 2024-06-21 12:26PM EDT | 1,040.00 | 5.85 | 4.85 | 5.70 | +0.32 | +5.79% | 7 | 175 | 32.61% |
| LLY240816C01060000 | 2024-06-20 3:46PM EDT | 1,060.00 | 4.71 | 3.90 | 4.35 | 0.00 | - | 32 | 217 | 32.98% |
| LLY240816C01080000 | 2024-06-21 12:43PM EDT | 1,080.00 | 3.62 | 2.70 | 3.40 | +0.09 | +2.55% | 4 | 19 | 33.53% |
| LLY240816C01100000 | 2024-06-21 3:48PM EDT | 1,100.00 | 2.25 | 2.18 | 2.59 | -0.07 | -3.02% | 7 | 127 | 33.88% |
| LLY240816C01120000 | 2024-06-20 1:04PM EDT | 1,120.00 | 1.75 | 1.05 | 2.86 | 0.00 | - | 3 | 7 | 36.76% |
| LLY240816C01140000 | 2024-06-18 3:26PM EDT | 1,140.00 | 1.67 | 0.38 | 1.65 | 0.00 | - | 3 | 20 | 35.13% |
| LLY240816C01160000 | 2024-06-20 3:27PM EDT | 1,160.00 | 1.38 | 0.48 | 2.13 | 0.00 | - | 15 | 57 | 38.75% |
| LLY240816C01180000 | 2024-06-17 9:30AM EDT | 1,180.00 | 1.37 | 0.44 | 2.40 | 0.00 | - | 1 | 67 | 41.56% |
| LLY240816C01200000 | 2024-06-20 1:08PM EDT | 1,200.00 | 0.93 | 0.27 | 1.50 | 0.00 | - | 125 | 175 | 40.13% |
| LLY240816C01240000 | 2024-06-18 1:49PM EDT | 1,240.00 | 0.60 | 0.00 | 1.25 | 0.00 | - | 1 | 43 | 42.40% |
| LLY240816C01260000 | 2024-06-12 10:46AM EDT | 1,260.00 | 0.64 | 0.00 | 4.70 | 0.00 | - | - | 2 | 55.45% |
| LLY240816C01280000 | 2024-06-20 2:43PM EDT | 1,280.00 | 0.50 | 0.07 | 1.45 | +0.50 | - | - | 2 | 46.68% |
Opções de vendapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240816P00370000 | 2024-06-21 2:09PM EDT | 370.00 | 0.10 | 0.00 | 0.65 | -0.51 | -83.61% | 1 | 1 | 87.79% |
| LLY240816P00380000 | 2024-04-26 9:50AM EDT | 380.00 | 0.31 | 0.00 | 0.58 | 0.00 | - | 3 | 34 | 84.23% |
| LLY240816P00390000 | 2024-04-19 2:58PM EDT | 390.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 6 | 50.00% |
| LLY240816P00400000 | 2024-04-26 9:30AM EDT | 400.00 | 0.34 | 0.00 | 0.58 | 0.00 | - | 1 | 20 | 79.39% |
| LLY240816P00410000 | 2024-06-06 2:17PM EDT | 410.00 | 0.47 | 0.00 | 1.83 | 0.00 | - | 100 | 101 | 88.70% |
| LLY240816P00430000 | 2024-04-26 2:00PM EDT | 430.00 | 0.76 | 0.00 | 0.58 | 0.00 | - | 1 | 1 | 72.61% |
| LLY240816P00450000 | 2024-05-13 11:31AM EDT | 450.00 | 0.11 | 0.00 | 1.08 | 0.00 | - | 240 | 244 | 73.54% |
| LLY240816P00460000 | 2024-06-07 11:07AM EDT | 460.00 | 0.63 | 0.00 | 1.57 | 0.00 | - | 2 | 9 | 74.88% |
| LLY240816P00480000 | 2024-06-14 3:54PM EDT | 480.00 | 0.15 | 0.00 | 1.28 | 0.00 | - | - | 1 | 68.56% |
| LLY240816P00500000 | 2024-06-06 3:33PM EDT | 500.00 | 0.31 | 0.05 | 1.11 | 0.00 | - | 1 | 26 | 63.55% |
| LLY240816P00520000 | 2024-06-05 12:58PM EDT | 520.00 | 0.41 | 0.00 | 1.90 | 0.00 | - | 10 | 29 | 63.70% |
| LLY240816P00540000 | 2024-06-13 2:47PM EDT | 540.00 | 0.37 | 0.00 | 1.93 | 0.00 | - | 2 | 12 | 59.77% |
| LLY240816P00550000 | 2024-06-14 2:36PM EDT | 550.00 | 0.27 | 0.00 | 1.36 | 0.00 | - | 3 | 62 | 55.01% |
| LLY240816P00560000 | 2024-06-14 12:35PM EDT | 560.00 | 0.32 | 0.06 | 1.21 | 0.00 | - | 2 | 50 | 52.64% |
| LLY240816P00570000 | 2024-06-21 3:58PM EDT | 570.00 | 0.17 | 0.00 | 0.17 | -0.07 | -29.17% | 3 | 41 | 43.36% |
| LLY240816P00580000 | 2024-06-17 11:12AM EDT | 580.00 | 0.75 | 0.08 | 0.32 | 0.00 | - | 2 | 29 | 44.87% |
| LLY240816P00590000 | 2024-06-18 10:50AM EDT | 590.00 | 0.50 | 0.00 | 4.55 | 0.00 | - | 1 | 45 | 57.72% |
| LLY240816P00600000 | 2024-06-20 3:29PM EDT | 600.00 | 0.30 | 0.05 | 1.28 | 0.00 | - | 38 | 69 | 50.46% |
| LLY240816P00610000 | 2024-06-17 2:48PM EDT | 610.00 | 0.34 | 0.00 | 2.59 | 0.00 | - | 20 | 20 | 54.93% |
| LLY240816P00620000 | 2024-06-21 3:56PM EDT | 620.00 | 0.38 | 0.30 | 1.72 | -0.02 | -5.00% | 44 | 86 | 49.10% |
| LLY240816P00630000 | 2024-06-17 2:48PM EDT | 630.00 | 0.63 | 0.00 | 2.10 | 0.00 | - | 59 | 167 | 48.91% |
| LLY240816P00640000 | 2024-06-20 2:52PM EDT | 640.00 | 0.51 | 0.21 | 1.25 | 0.00 | - | 7 | 50 | 42.91% |
| LLY240816P00650000 | 2024-06-21 3:33PM EDT | 650.00 | 0.55 | 0.40 | 1.02 | -0.06 | -9.84% | 3 | 95 | 39.80% |
| LLY240816P00660000 | 2024-06-17 1:43PM EDT | 660.00 | 1.07 | 0.30 | 1.58 | 0.00 | - | 11 | 115 | 40.99% |
| LLY240816P00670000 | 2024-06-18 11:51AM EDT | 670.00 | 1.06 | 0.05 | 1.15 | 0.00 | - | 1 | 39 | 37.11% |
| LLY240816P00680000 | 2024-06-20 12:44PM EDT | 680.00 | 0.90 | 0.70 | 1.95 | 0.00 | - | 2 | 79 | 38.89% |
| LLY240816P00690000 | 2024-06-21 2:09PM EDT | 690.00 | 1.34 | 0.63 | 2.04 | +0.35 | +35.35% | 1 | 160 | 37.40% |
| LLY240816P00700000 | 2024-06-21 1:52PM EDT | 700.00 | 1.15 | 1.20 | 1.72 | -0.49 | -29.88% | 2 | 1,528 | 34.44% |
| LLY240816P00710000 | 2024-06-21 11:59AM EDT | 710.00 | 1.99 | 1.18 | 2.19 | +0.29 | +17.06% | 11 | 295 | 34.28% |
| LLY240816P00720000 | 2024-06-21 3:31PM EDT | 720.00 | 2.15 | 1.75 | 2.84 | -0.39 | -15.35% | 1 | 416 | 34.32% |
| LLY240816P00730000 | 2024-06-21 1:05PM EDT | 730.00 | 2.50 | 2.40 | 2.89 | -0.63 | -20.13% | 1 | 172 | 32.58% |
| LLY240816P00740000 | 2024-06-21 2:26PM EDT | 740.00 | 3.18 | 2.97 | 4.55 | -0.62 | -16.32% | 3 | 173 | 34.31% |
| LLY240816P00750000 | 2024-06-21 10:50AM EDT | 750.00 | 3.90 | 3.60 | 4.00 | -0.35 | -8.24% | 5 | 197 | 31.25% |
| LLY240816P00760000 | 2024-06-20 3:07PM EDT | 760.00 | 5.42 | 4.35 | 4.80 | 0.00 | - | 14 | 141 | 30.77% |
| LLY240816P00770000 | 2024-06-21 12:42PM EDT | 770.00 | 5.50 | 5.30 | 7.35 | -0.59 | -9.69% | 4 | 279 | 32.68% |
| LLY240816P00780000 | 2024-06-21 3:52PM EDT | 780.00 | 6.80 | 6.45 | 8.25 | -0.80 | -10.53% | 2 | 184 | 31.71% |
| LLY240816P00790000 | 2024-06-21 3:52PM EDT | 790.00 | 8.00 | 7.75 | 8.25 | -1.05 | -11.60% | 7 | 405 | 29.49% |
| LLY240816P00800000 | 2024-06-21 3:53PM EDT | 800.00 | 9.60 | 8.90 | 11.35 | -0.70 | -6.80% | 9 | 576 | 30.79% |
| LLY240816P00810000 | 2024-06-21 3:55PM EDT | 810.00 | 11.50 | 10.60 | 13.10 | -1.86 | -13.92% | 7 | 243 | 30.18% |
| LLY240816P00820000 | 2024-06-21 3:57PM EDT | 820.00 | 13.16 | 13.30 | 14.20 | -1.84 | -12.27% | 25 | 148 | 28.74% |
| LLY240816P00830000 | 2024-06-21 2:55PM EDT | 830.00 | 16.15 | 15.40 | 16.90 | -0.95 | -5.56% | 8 | 198 | 28.59% |
| LLY240816P00840000 | 2024-06-21 3:57PM EDT | 840.00 | 18.26 | 18.55 | 19.20 | -2.03 | -10.00% | 20 | 192 | 27.81% |
| LLY240816P00850000 | 2024-06-21 3:15PM EDT | 850.00 | 22.60 | 20.50 | 22.70 | -0.55 | -2.38% | 43 | 272 | 27.74% |
| LLY240816P00860000 | 2024-06-21 3:55PM EDT | 860.00 | 25.87 | 24.70 | 30.00 | -6.09 | -19.06% | 14 | 343 | 30.26% |
| LLY240816P00870000 | 2024-06-21 3:39PM EDT | 870.00 | 30.03 | 28.10 | 31.35 | -3.03 | -9.17% | 16 | 242 | 27.92% |
| LLY240816P00880000 | 2024-06-21 3:47PM EDT | 880.00 | 34.99 | 32.45 | 34.85 | -1.73 | -4.71% | 24 | 89 | 26.93% |
| LLY240816P00890000 | 2024-06-21 2:54PM EDT | 890.00 | 39.75 | 37.30 | 41.45 | -1.30 | -3.17% | 43 | 111 | 27.91% |
| LLY240816P00900000 | 2024-06-21 11:17AM EDT | 900.00 | 45.33 | 42.75 | 45.15 | -2.92 | -6.05% | 4 | 84 | 26.46% |
| LLY240816P00910000 | 2024-06-21 10:29AM EDT | 910.00 | 51.95 | 47.90 | 52.20 | +2.25 | +4.53% | 1 | 36 | 27.17% |
| LLY240816P00920000 | 2024-06-20 12:22PM EDT | 920.00 | 50.15 | 54.30 | 57.85 | 0.00 | - | 5 | 8 | 26.53% |
| LLY240816P00930000 | 2024-06-21 12:20PM EDT | 930.00 | 62.60 | 60.75 | 65.80 | -0.90 | -1.42% | 25 | 95 | 27.38% |
| LLY240816P00940000 | 2024-06-21 12:28PM EDT | 940.00 | 69.16 | 67.70 | 71.95 | +69.16 | - | 2 | 7 | 26.50% |
| LLY240816P00950000 | 2024-06-20 1:26PM EDT | 950.00 | 78.50 | 74.75 | 80.20 | 0.00 | - | 1 | 62 | 27.09% |
| LLY240816P00970000 | 2024-06-17 3:29PM EDT | 970.00 | 91.25 | 89.90 | 94.50 | 0.00 | - | 1 | 1 | 25.32% |
| LLY240816P00980000 | 2024-06-17 3:29PM EDT | 980.00 | 99.55 | 99.30 | 103.05 | +99.55 | - | - | 1 | 25.35% |
| LLY240816P01000000 | 2024-06-21 2:00PM EDT | 1,000.00 | 119.00 | 114.00 | 121.95 | +119.00 | - | 3 | 2 | 27.09% |
© 2024 Yahoo. Todos os direitos reservados.