Mercado fechará em 6 h 56 min
BOVESPA
121.341,13 +895,13 (+0,74%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.788,50 0,00 (0,00%) PETROLEO CRU
80,61 -0,12 (-0,15%) OURO
2.339,40 +8,20 (+0,35%) Bitcoin USD
61.087,86 -3.283,61 (-5,10%)
Eli Lilly and Company (LLY)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241018C00370000 | 2024-04-16 1:16PM EDT | 370.00 | 382.93 | 407.85 | 409.60 | 0.00 | - | - | 1 | 0.00% |
| LLY241018C00400000 | 2024-05-02 12:37PM EDT | 400.00 | 368.00 | 425.00 | 434.50 | 0.00 | - | - | 1 | 0.00% |
| LLY241018C00440000 | 2024-05-17 9:59AM EDT | 440.00 | 339.35 | 443.55 | 451.25 | 0.00 | - | 1 | 2 | 68.83% |
| LLY241018C00450000 | 2024-06-20 9:36AM EDT | 450.00 | 449.13 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| LLY241018C00460000 | 2024-05-15 9:55AM EDT | 460.00 | 321.35 | 425.00 | 433.00 | 0.00 | - | - | 3 | 69.84% |
| LLY241018C00480000 | 2024-05-15 9:55AM EDT | 480.00 | 302.10 | 405.10 | 413.80 | 0.00 | - | - | 1 | 67.04% |
| LLY241018C00500000 | 2024-05-14 3:55PM EDT | 500.00 | 275.32 | 388.25 | 397.75 | 0.00 | - | 42 | 9 | 70.64% |
| LLY241018C00520000 | 2024-05-13 10:34AM EDT | 520.00 | 245.45 | 354.40 | 363.00 | 0.00 | - | 20 | 46 | 0.00% |
| LLY241018C00540000 | 2024-06-17 1:34PM EDT | 540.00 | 360.54 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LLY241018C00560000 | 2024-05-24 12:19PM EDT | 560.00 | 262.80 | 331.00 | 340.00 | 0.00 | - | 1 | 2 | 62.71% |
| LLY241018C00580000 | 2024-06-17 1:56PM EDT | 580.00 | 319.53 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LLY241018C00600000 | 2024-06-18 1:47PM EDT | 600.00 | 298.60 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| LLY241018C00620000 | 2024-06-21 1:52PM EDT | 620.00 | 278.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LLY241018C00630000 | 2024-06-03 11:56AM EDT | 630.00 | 217.45 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| LLY241018C00640000 | 2024-06-21 2:38PM EDT | 640.00 | 258.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| LLY241018C00650000 | 2024-06-18 9:32AM EDT | 650.00 | 249.15 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| LLY241018C00660000 | 2024-06-20 10:56AM EDT | 660.00 | 252.41 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| LLY241018C00670000 | 2024-05-13 9:40AM EDT | 670.00 | 117.25 | 212.30 | 217.25 | 0.00 | - | 10 | 16 | 31.12% |
| LLY241018C00680000 | 2024-05-22 1:53PM EDT | 680.00 | 146.00 | 215.65 | 225.00 | 0.00 | - | 2 | 83 | 50.21% |
| LLY241018C00690000 | 2024-06-10 3:45PM EDT | 690.00 | 193.73 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| LLY241018C00700000 | 2024-06-21 3:53PM EDT | 700.00 | 202.90 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| LLY241018C00710000 | 2024-06-21 2:07PM EDT | 710.00 | 192.11 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| LLY241018C00720000 | 2024-06-21 2:07PM EDT | 720.00 | 183.07 | 0.00 | 0.00 | 0.00 | - | 1 | 159 | 0.00% |
| LLY241018C00730000 | 2024-06-20 9:36AM EDT | 730.00 | 188.40 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 0.00% |
| LLY241018C00740000 | 2024-06-05 11:44AM EDT | 740.00 | 124.25 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| LLY241018C00750000 | 2024-06-17 10:54AM EDT | 750.00 | 156.03 | 0.00 | 0.00 | 0.00 | - | 12 | 129 | 0.00% |
| LLY241018C00760000 | 2024-06-20 1:19PM EDT | 760.00 | 150.80 | 0.00 | 0.00 | 0.00 | - | 18 | 66 | 0.00% |
| LLY241018C00770000 | 2024-06-12 2:05PM EDT | 770.00 | 123.80 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.00% |
| LLY241018C00780000 | 2024-06-13 3:20PM EDT | 780.00 | 130.00 | 0.00 | 0.00 | 0.00 | - | 1 | 223 | 0.00% |
| LLY241018C00790000 | 2024-06-20 11:28AM EDT | 790.00 | 139.90 | 0.00 | 0.00 | 0.00 | - | 4 | 79 | 0.00% |
| LLY241018C00800000 | 2024-06-21 11:50AM EDT | 800.00 | 118.00 | 0.00 | 0.00 | 0.00 | - | 2 | 218 | 0.00% |
| LLY241018C00810000 | 2024-06-20 1:36PM EDT | 810.00 | 103.82 | 0.00 | 0.00 | 0.00 | - | 1 | 167 | 0.00% |
| LLY241018C00820000 | 2024-06-20 10:18AM EDT | 820.00 | 110.86 | 0.00 | 0.00 | 0.00 | - | 10 | 201 | 0.00% |
| LLY241018C00830000 | 2024-06-20 10:34AM EDT | 830.00 | 105.96 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| LLY241018C00840000 | 2024-06-20 2:08PM EDT | 840.00 | 89.58 | 0.00 | 0.00 | 0.00 | - | 7 | 71 | 0.00% |
| LLY241018C00850000 | 2024-06-21 3:04PM EDT | 850.00 | 82.10 | 0.00 | 0.00 | 0.00 | - | 4 | 151 | 0.00% |
| LLY241018C00860000 | 2024-06-21 2:44PM EDT | 860.00 | 77.06 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 0.00% |
| LLY241018C00870000 | 2024-06-21 1:44PM EDT | 870.00 | 72.25 | 0.00 | 0.00 | 0.00 | - | 21 | 132 | 0.00% |
| LLY241018C00880000 | 2024-06-21 2:02PM EDT | 880.00 | 65.35 | 0.00 | 0.00 | 0.00 | - | 23 | 233 | 0.00% |
| LLY241018C00900000 | 2024-06-21 1:08PM EDT | 900.00 | 57.20 | 0.00 | 0.00 | 0.00 | - | 21 | 530 | 0.78% |
| LLY241018C00920000 | 2024-06-21 11:05AM EDT | 920.00 | 47.40 | 0.00 | 0.00 | 0.00 | - | 3 | 108 | 1.56% |
| LLY241018C00940000 | 2024-06-21 11:05AM EDT | 940.00 | 39.73 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 1.56% |
| LLY241018C00960000 | 2024-06-20 3:06PM EDT | 960.00 | 31.43 | 0.00 | 0.00 | 0.00 | - | 17 | 64 | 3.13% |
| LLY241018C00980000 | 2024-06-21 3:44PM EDT | 980.00 | 26.65 | 0.00 | 0.00 | 0.00 | - | 7 | 212 | 3.13% |
| LLY241018C01000000 | 2024-06-21 11:01AM EDT | 1,000.00 | 22.65 | 0.00 | 0.00 | 0.00 | - | 252 | 560 | 3.13% |
| LLY241018C01020000 | 2024-06-20 12:39PM EDT | 1,020.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 4 | 186 | 6.25% |
| LLY241018C01040000 | 2024-06-20 3:52PM EDT | 1,040.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 6.25% |
| LLY241018C01060000 | 2024-05-29 3:19PM EDT | 1,060.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 6.25% |
| LLY241018C01080000 | 2024-06-20 10:52AM EDT | 1,080.00 | 12.03 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 6.25% |
| LLY241018C01100000 | 2024-06-21 3:25PM EDT | 1,100.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 255 | 280 | 6.25% |
| LLY241018C01120000 | 2024-06-20 1:52PM EDT | 1,120.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| LLY241018C01140000 | 2024-06-10 3:29PM EDT | 1,140.00 | 5.07 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 6.25% |
| LLY241018C01160000 | 2024-06-21 11:17AM EDT | 1,160.00 | 4.59 | 0.00 | 0.00 | 0.00 | - | 3 | 70 | 6.25% |
| LLY241018C01180000 | 2024-06-18 3:20PM EDT | 1,180.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 13 | 73 | 12.50% |
| LLY241018C01200000 | 2024-06-18 10:24AM EDT | 1,200.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 12.50% |
| LLY241018C01240000 | 2024-06-20 9:56AM EDT | 1,240.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| LLY241018C01260000 | 2024-06-18 2:41PM EDT | 1,260.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| LLY241018C01280000 | 2024-06-13 3:22PM EDT | 1,280.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 12.50% |
| LLY241018C01300000 | 2024-06-18 12:10PM EDT | 1,300.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
Opções de vendapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241018P00370000 | 2024-06-11 10:41AM EDT | 370.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 63 | 25.00% |
| LLY241018P00380000 | 2024-06-17 11:37AM EDT | 380.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 25.00% |
| LLY241018P00390000 | 2024-06-05 3:53PM EDT | 390.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 25.00% |
| LLY241018P00400000 | 2024-06-05 3:55PM EDT | 400.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 99 | 25.00% |
| LLY241018P00410000 | 2024-06-04 1:41PM EDT | 410.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 84 | 25.00% |
| LLY241018P00420000 | 2024-06-11 2:44PM EDT | 420.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 25.00% |
| LLY241018P00430000 | 2024-05-24 10:41AM EDT | 430.00 | 0.37 | 0.00 | 3.40 | 0.00 | - | 1 | 11 | 62.73% |
| LLY241018P00440000 | 2024-06-03 1:24PM EDT | 440.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LLY241018P00450000 | 2024-06-20 11:01AM EDT | 450.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 150 | 175 | 25.00% |
| LLY241018P00460000 | 2024-04-22 2:14PM EDT | 460.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LLY241018P00470000 | 2024-04-10 11:25AM EDT | 470.00 | 2.39 | 0.47 | 1.63 | 0.00 | - | 1 | 32 | 51.84% |
| LLY241018P00480000 | 2024-03-11 10:21AM EDT | 480.00 | 4.50 | 2.31 | 3.20 | 0.00 | - | 12 | 6 | 58.59% |
| LLY241018P00490000 | 2024-06-07 10:22AM EDT | 490.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 8 | 23 | 25.00% |
| LLY241018P00500000 | 2024-06-03 9:43AM EDT | 500.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 25.00% |
| LLY241018P00520000 | 2024-06-14 2:58PM EDT | 520.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 12.50% |
| LLY241018P00540000 | 2024-06-04 1:56PM EDT | 540.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 12.50% |
| LLY241018P00560000 | 2024-06-13 1:50PM EDT | 560.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 11 | 23 | 12.50% |
| LLY241018P00580000 | 2024-06-13 2:46PM EDT | 580.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 5 | 88 | 12.50% |
| LLY241018P00600000 | 2024-06-21 3:28PM EDT | 600.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 3 | 444 | 12.50% |
| LLY241018P00610000 | 2024-06-17 9:58AM EDT | 610.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 12.50% |
| LLY241018P00620000 | 2024-06-20 1:37PM EDT | 620.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 12.50% |
| LLY241018P00630000 | 2024-05-28 9:34AM EDT | 630.00 | 5.62 | 0.00 | 0.00 | 0.00 | - | 10 | 219 | 12.50% |
| LLY241018P00640000 | 2024-06-17 1:18PM EDT | 640.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 6 | 53 | 12.50% |
| LLY241018P00650000 | 2024-06-20 11:51AM EDT | 650.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 228 | 12.50% |
| LLY241018P00660000 | 2024-06-13 10:21AM EDT | 660.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 4 | 131 | 12.50% |
| LLY241018P00670000 | 2024-06-12 2:39PM EDT | 670.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 3 | 94 | 12.50% |
| LLY241018P00680000 | 2024-06-21 3:53PM EDT | 680.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 6 | 85 | 6.25% |
| LLY241018P00690000 | 2024-06-12 3:20PM EDT | 690.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 15 | 63 | 6.25% |
| LLY241018P00700000 | 2024-06-21 11:01AM EDT | 700.00 | 4.77 | 0.00 | 0.00 | 0.00 | - | 250 | 445 | 6.25% |
| LLY241018P00710000 | 2024-06-12 10:17AM EDT | 710.00 | 8.11 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 6.25% |
| LLY241018P00720000 | 2024-06-17 2:54PM EDT | 720.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 6 | 213 | 6.25% |
| LLY241018P00730000 | 2024-06-21 3:54PM EDT | 730.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 6.25% |
| LLY241018P00740000 | 2024-06-20 12:28PM EDT | 740.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 6 | 269 | 6.25% |
| LLY241018P00750000 | 2024-06-21 11:32AM EDT | 750.00 | 9.82 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 6.25% |
| LLY241018P00760000 | 2024-06-18 1:17PM EDT | 760.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 2 | 205 | 6.25% |
| LLY241018P00770000 | 2024-06-21 3:12PM EDT | 770.00 | 12.63 | 0.00 | 0.00 | 0.00 | - | 8 | 226 | 6.25% |
| LLY241018P00780000 | 2024-06-20 10:02AM EDT | 780.00 | 11.48 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 3.13% |
| LLY241018P00790000 | 2024-06-21 2:28PM EDT | 790.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 3 | 78 | 3.13% |
| LLY241018P00800000 | 2024-06-21 3:42PM EDT | 800.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 2 | 258 | 3.13% |
| LLY241018P00810000 | 2024-06-11 1:55PM EDT | 810.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 8 | 37 | 3.13% |
| LLY241018P00820000 | 2024-06-20 10:53AM EDT | 820.00 | 20.95 | 0.00 | 0.00 | 0.00 | - | 6 | 35 | 3.13% |
| LLY241018P00830000 | 2024-06-20 10:36AM EDT | 830.00 | 23.58 | 0.00 | 0.00 | 0.00 | - | 9 | 12 | 3.13% |
| LLY241018P00840000 | 2024-06-20 11:01AM EDT | 840.00 | 25.88 | 0.00 | 0.00 | 0.00 | - | 154 | 196 | 1.56% |
| LLY241018P00850000 | 2024-06-20 1:47PM EDT | 850.00 | 38.70 | 0.00 | 0.00 | 0.00 | - | 6 | 30 | 1.56% |
| LLY241018P00860000 | 2024-06-20 12:10PM EDT | 860.00 | 33.35 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.78% |
| LLY241018P00870000 | 2024-06-20 2:33PM EDT | 870.00 | 42.68 | 0.00 | 0.00 | 0.00 | - | 7 | 37 | 0.78% |
| LLY241018P00880000 | 2024-06-20 1:28PM EDT | 880.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 25 | 39 | 0.20% |
| LLY241018P00900000 | 2024-06-21 12:43PM EDT | 900.00 | 55.20 | 0.00 | 0.00 | 0.00 | - | 9 | 41 | 0.00% |
| LLY241018P00920000 | 2024-06-20 12:14PM EDT | 920.00 | 62.30 | 0.00 | 0.00 | 0.00 | - | 12 | 22 | 0.00% |
| LLY241018P00940000 | 2024-06-18 3:58PM EDT | 940.00 | 76.85 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| LLY241018P00960000 | 2024-06-17 3:36PM EDT | 960.00 | 93.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY241018P00980000 | 2024-06-17 3:36PM EDT | 980.00 | 107.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.