Mercado fechado
BOVESPA
124.307,83 +1.666,53 (+1,36%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.310,96 -157,05 (-0,30%) PETROLEO CRU
81,93 +0,19 (+0,23%) OURO
2.336,10 -0,50 (-0,02%) Bitcoin USD
61.581,58 +758,56 (+1,25%)
Eli Lilly and Company (LLY)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de compra
17 de janeiro de 2025
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 750.70 | 0.00 | - | 1 | 41 | 155.00 | 0.04 | 0.00 | - | 5 | 738 |
| 620.00 | 0.00 | - | 5 | 27 | 160.00 | 0.90 | 0.00 | - | 6 | 86 |
| 159.00 | 0.00 | - | - | 2 | 165.00 | 0.09 | 0.00 | - | 4 | 32 |
| 421.11 | 0.00 | - | 2 | 5 | 170.00 | 0.40 | 0.00 | - | 70 | 53 |
| 574.55 | 0.00 | - | 1 | 30 | 175.00 | 0.45 | 0.00 | - | 5 | 25 |
| 426.21 | 0.00 | - | 1 | 25 | 180.00 | 1.23 | 0.00 | - | 2 | 14 |
| - | - | - | - | - | 185.00 | 1.50 | 0.00 | - | 3 | 13 |
| 431.32 | 0.00 | - | 15 | 6 | 190.00 | 0.14 | 0.00 | - | 2 | 42 |
| 392.50 | 0.00 | - | 73 | 31 | 195.00 | 0.25 | 0.00 | - | 1 | 12 |
| 668.95 | 0.00 | - | 1 | 60 | 200.00 | 0.10 | 0.00 | - | 2 | 58 |
| 551.00 | 0.00 | - | 1 | 11 | 210.00 | 1.09 | 0.00 | - | 2 | 24 |
| 538.05 | 0.00 | - | 20 | 14 | 220.00 | 0.03 | 0.00 | - | 10 | 1,109 |
| 543.95 | 0.00 | - | 1 | 10 | 230.00 | 1.17 | 0.00 | - | 2 | 70 |
| 342.34 | 0.00 | - | 1 | 17 | 240.00 | 0.33 | 0.00 | - | 1 | 199 |
| 639.11 | 0.00 | - | 1 | 66 | 250.00 | 0.46 | 0.00 | - | 9 | 141 |
| 537.00 | 0.00 | - | 3 | 14 | 260.00 | 0.33 | 0.00 | - | 104 | 531 |
| 478.00 | 0.00 | - | 6 | 177 | 270.00 | 0.70 | 0.00 | - | 4 | 65 |
| 496.00 | 0.00 | - | 1 | 15 | 280.00 | 0.40 | 0.00 | - | 20 | 86 |
| 523.45 | 0.00 | - | 1 | 18 | 290.00 | 0.30 | 0.00 | - | 6 | 176 |
| 602.72 | 0.00 | - | 1 | 241 | 300.00 | 0.25 | 0.00 | - | 2 | 304 |
| 453.90 | 0.00 | - | 1 | 25 | 310.00 | 0.55 | 0.00 | - | 8 | 451 |
| 590.43 | +98.01 | +19.90% | 1 | 46 | 320.00 | 0.47 | 0.00 | - | 1 | 161 |
| 569.00 | 0.00 | - | 4 | 105 | 330.00 | 0.35 | 0.00 | - | 1 | 144 |
| 557.65 | 0.00 | - | 1 | 66 | 340.00 | 1.22 | 0.00 | - | 1 | 346 |
| 490.90 | 0.00 | - | 1 | 211 | 350.00 | 0.29 | 0.00 | - | 6 | 1,268 |
| 461.30 | 0.00 | - | 1 | 113 | 360.00 | 0.35 | 0.00 | - | 15 | 172 |
| 376.57 | 0.00 | - | 5 | 79 | 370.00 | 1.40 | 0.00 | - | 4 | 550 |
| 524.90 | 0.00 | - | 1 | 65 | 380.00 | 0.37 | 0.00 | - | 3 | 178 |
| 405.68 | 0.00 | - | 1 | 157 | 390.00 | 1.21 | 0.00 | - | 3 | 161 |
| 501.70 | 0.00 | - | 1 | 397 | 400.00 | 0.47 | +0.02 | +4.44% | 79 | 1,806 |
| 505.16 | 0.00 | - | 1 | 56 | 410.00 | 0.55 | 0.00 | - | 2 | 2,415 |
| 479.55 | 0.00 | - | 1 | 63 | 420.00 | 0.59 | 0.00 | - | 1 | 397 |
| 472.90 | 0.00 | - | 1 | 601 | 430.00 | 2.31 | 0.00 | - | 1 | 348 |
| 454.75 | 0.00 | - | 11 | 297 | 440.00 | 1.80 | 0.00 | - | 2 | 79 |
| 451.82 | 0.00 | - | 1 | 86 | 450.00 | 0.80 | -0.20 | -20.00% | 7 | 510 |
| 445.75 | 0.00 | - | 10 | 69 | 460.00 | 1.16 | 0.00 | - | 1 | 462 |
| 448.35 | 0.00 | - | 4 | 258 | 470.00 | 1.33 | 0.00 | - | 1 | 346 |
| 372.46 | 0.00 | - | 1 | 105 | 480.00 | 1.65 | 0.00 | - | 3 | 512 |
| 409.15 | 0.00 | - | 2 | 46 | 490.00 | 1.40 | 0.00 | - | 1 | 343 |
| 418.20 | 0.00 | - | 7 | 515 | 500.00 | 1.24 | -0.14 | -10.14% | 11 | 1,385 |
| 247.89 | 0.00 | - | 1 | 55 | 510.00 | 1.43 | 0.00 | - | 15 | 239 |
| 402.70 | 0.00 | - | 1 | 979 | 520.00 | 1.92 | 0.00 | - | 38 | 622 |
| 310.40 | 0.00 | - | 1 | 1,329 | 530.00 | 1.75 | +0.04 | +2.34% | 20 | 1,912 |
| 359.67 | 0.00 | - | 1 | 925 | 540.00 | 2.40 | 0.00 | - | 1 | 295 |
| 367.54 | 0.00 | - | 5 | 181 | 550.00 | 2.20 | 0.00 | - | 3 | 1,649 |
| 346.25 | 0.00 | - | 1 | 313 | 560.00 | 2.55 | 0.00 | - | 82 | 540 |
| 313.50 | 0.00 | - | 1 | 97 | 570.00 | 3.05 | 0.00 | - | 1 | 192 |
| 338.70 | 0.00 | - | 1 | 489 | 580.00 | 3.32 | 0.00 | - | 1 | 622 |
| 331.00 | 0.00 | - | 1 | 178 | 590.00 | 3.06 | 0.00 | - | 81 | 732 |
| 326.00 | +2.00 | +0.62% | 2 | 851 | 600.00 | 3.85 | -0.10 | -2.53% | 11 | 1,013 |
| 300.00 | 0.00 | - | 2 | 157 | 610.00 | 4.69 | 0.00 | - | 1 | 296 |
| 307.50 | +3.50 | +1.15% | 1 | 271 | 620.00 | 4.80 | 0.00 | - | 1 | 263 |
| 293.92 | 0.00 | - | 1 | 216 | 630.00 | 5.30 | -0.40 | -7.02% | 10 | 345 |
| 274.40 | 0.00 | - | 4 | 585 | 640.00 | 6.05 | 0.00 | - | 1 | 356 |
| 261.90 | 0.00 | - | 1 | 499 | 650.00 | 6.90 | 0.00 | - | 2 | 454 |
| 244.00 | 0.00 | - | 2 | 304 | 660.00 | 7.93 | 0.00 | - | 1 | 236 |
| 240.83 | 0.00 | - | 6 | 134 | 670.00 | 8.12 | -0.38 | -4.47% | 2 | 312 |
| 251.76 | 0.00 | - | 2 | 123 | 680.00 | 9.29 | 0.00 | - | 1 | 192 |
| 231.16 | 0.00 | - | 9 | 95 | 690.00 | 10.20 | -2.25 | -18.07% | 4 | 99 |
| 236.50 | -1.50 | -0.63% | 12 | 822 | 700.00 | 11.35 | -0.65 | -5.42% | 19 | 847 |
| 222.00 | 0.00 | - | 38 | 209 | 710.00 | 13.38 | 0.00 | - | 7 | 45 |
| 209.38 | 0.00 | - | 2 | 402 | 720.00 | 13.55 | -0.90 | -6.23% | 3 | 252 |
| 211.08 | +1.53 | +0.73% | 2 | 473 | 730.00 | 14.45 | -2.25 | -13.47% | 2 | 520 |
| 200.39 | 0.00 | - | 2 | 169 | 740.00 | 17.70 | 0.00 | - | 6 | 443 |
| 194.53 | +3.09 | +1.61% | 15 | 447 | 750.00 | 19.04 | -0.46 | -2.36% | 21 | 838 |
| 171.37 | 0.00 | - | 3 | 271 | 760.00 | 20.44 | -1.36 | -6.24% | 1 | 148 |
| 180.00 | +2.00 | +1.12% | 1 | 306 | 770.00 | 23.09 | -0.51 | -2.16% | 20 | 326 |
| 174.00 | +4.73 | +2.79% | 160 | 3,762 | 780.00 | 25.30 | -0.14 | -0.55% | 21 | 449 |
| 168.55 | +6.13 | +3.77% | 1 | 491 | 790.00 | 30.10 | 0.00 | - | 3 | 426 |
| 156.90 | +2.90 | +1.88% | 4 | 742 | 800.00 | 29.75 | -1.90 | -6.00% | 8 | 660 |
| 144.04 | 0.00 | - | 2 | 39 | 810.00 | 33.03 | -0.82 | -2.42% | 6 | 44 |
| 142.50 | -0.45 | -0.31% | 4 | 746 | 820.00 | 36.30 | 0.00 | - | 16 | 307 |
| 137.04 | +12.17 | +9.75% | 2 | 102 | 830.00 | 40.30 | -0.46 | -1.13% | 3 | 94 |
| 127.91 | 0.00 | - | 33 | 430 | 840.00 | 41.60 | -0.90 | -2.12% | 26 | 86 |
| 124.16 | +0.09 | +0.07% | 11 | 122 | 850.00 | 46.20 | -1.95 | -4.05% | 8 | 173 |
| 118.50 | +1.02 | +0.87% | 3 | 252 | 860.00 | 49.80 | -2.40 | -4.60% | 30 | 43 |
| 112.98 | +2.61 | +2.36% | 1 | 43 | 870.00 | 54.60 | -0.50 | -0.91% | 2 | 25 |
| 107.25 | +0.88 | +0.83% | 1 | 303 | 880.00 | 57.90 | -2.57 | -4.25% | 1 | 207 |
| 100.02 | -0.78 | -0.77% | 1 | 29 | 890.00 | 62.40 | -1.55 | -2.42% | 6 | 10 |
| 97.50 | +3.06 | +3.24% | 134 | 1,516 | 900.00 | 67.00 | -2.60 | -3.74% | 6 | 172 |
| 87.56 | +1.36 | +1.58% | 21 | 422 | 920.00 | 77.60 | -1.20 | -1.52% | 3 | 62 |
| 77.70 | +0.85 | +1.11% | 28 | 186 | 940.00 | 87.55 | -2.15 | -2.40% | 3 | 27 |
| 68.60 | +0.09 | +0.13% | 5 | 278 | 960.00 | 98.00 | 0.00 | - | 1 | 11 |
| 61.45 | +1.25 | +2.08% | 5 | 304 | 980.00 | 126.40 | 0.00 | - | 1 | 4 |
| 56.05 | +2.50 | +4.67% | 9 | 1,970 | 1,000.00 | 127.10 | -0.85 | -0.66% | 1 | 13 |
| 47.75 | -0.15 | -0.31% | 1 | 151 | 1,020.00 | 197.00 | 0.00 | - | 1 | 1 |
| 42.15 | -0.40 | -0.94% | 6 | 266 | 1,040.00 | 158.84 | 0.00 | - | 1 | 1 |
| 37.38 | +0.11 | +0.30% | 3 | 102 | 1,060.00 | 295.24 | 0.00 | - | 2 | 0 |
| 34.45 | +1.40 | +4.24% | 44 | 168 | 1,080.00 | 190.69 | 0.00 | - | 1 | 1 |
| 29.65 | +1.27 | +4.47% | 13 | 548 | 1,100.00 | 313.68 | 0.00 | - | 20 | 0 |
| 25.60 | -0.10 | -0.39% | 4 | 192 | 1,120.00 | - | - | - | - | - |
| 22.05 | 0.00 | - | 5 | 50 | 1,140.00 | 378.35 | 0.00 | - | 3 | 0 |
| 19.91 | 0.00 | - | 6 | 116 | 1,160.00 | 276.95 | 0.00 | - | 1 | 0 |
| 17.00 | +0.20 | +1.19% | 1 | 262 | 1,180.00 | - | - | - | - | - |
| 14.97 | -0.23 | -1.51% | 3 | 526 | 1,200.00 | - | - | - | - | - |
| 10.83 | 0.00 | - | 1 | 1 | 1,220.00 | - | - | - | - | - |
| 11.26 | -0.74 | -6.17% | 19 | 33 | 1,240.00 | - | - | - | - | - |
| 8.01 | 0.00 | - | 1 | 2 | 1,260.00 | - | - | - | - | - |
| 7.50 | 0.00 | - | 10 | 11 | 1,280.00 | - | - | - | - | - |
| 6.95 | -1.10 | -13.66% | 33 | 25 | 1,300.00 | - | - | - | - | - |
© 2024 Yahoo. Todos os direitos reservados.