Mercado abrirá em 36 mins
BOVESPA
122.031,58 -66,42 (-0,05%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.807,55 -3.371,65 (-6,11%) PETROLEO CRU
72,97 -1,25 (-1,68%) OURO
2.349,00 -20,30 (-0,86%) Bitcoin USD
68.970,40 -339,91 (-0,49%)
Eli Lilly and Company (LLY)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara21 de fevereiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY250221C00450000 | 2024-05-31 9:49AM EDT | 450.00 | 388.79 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| LLY250221C00530000 | 2024-05-24 2:15PM EDT | 530.00 | 304.24 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY250221C00550000 | 2024-05-15 12:33PM EDT | 550.00 | 259.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY250221C00640000 | 2024-05-13 1:10PM EDT | 640.00 | 163.72 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY250221C00660000 | 2024-05-29 10:38AM EDT | 660.00 | 196.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LLY250221C00700000 | 2024-05-22 2:02PM EDT | 700.00 | 154.95 | 0.00 | 0.00 | 0.00 | - | 12 | 4 | 0.00% |
| LLY250221C00750000 | 2024-05-13 11:51AM EDT | 750.00 | 95.00 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| LLY250221C00760000 | 2024-05-23 10:16AM EDT | 760.00 | 127.65 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| LLY250221C00770000 | 2024-05-20 11:57AM EDT | 770.00 | 104.46 | 0.00 | 0.00 | 0.00 | - | 80 | 44 | 0.00% |
| LLY250221C00780000 | 2024-05-21 10:45AM EDT | 780.00 | 114.75 | 0.00 | 0.00 | 0.00 | - | - | 30 | 0.00% |
| LLY250221C00790000 | 2024-05-30 1:34PM EDT | 790.00 | 114.06 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 0.00% |
| LLY250221C00800000 | 2024-05-31 10:30AM EDT | 800.00 | 109.10 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| LLY250221C00810000 | 2024-06-03 9:30AM EDT | 810.00 | 103.98 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 0.00% |
| LLY250221C00820000 | 2024-06-03 1:40PM EDT | 820.00 | 103.60 | 0.00 | 0.00 | 0.00 | - | 53 | 36 | 0.00% |
| LLY250221C00830000 | 2024-06-03 10:58AM EDT | 830.00 | 99.13 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 0.00% |
| LLY250221C00840000 | 2024-06-03 12:33PM EDT | 840.00 | 98.05 | 0.00 | 0.00 | 0.00 | - | 45 | 51 | 0.39% |
| LLY250221C00850000 | 2024-06-03 10:59AM EDT | 850.00 | 89.03 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.78% |
| LLY250221C00860000 | 2024-06-03 11:08AM EDT | 860.00 | 87.05 | 0.00 | 0.00 | 0.00 | - | 14 | 7 | 0.78% |
| LLY250221C00870000 | 2024-05-24 11:08AM EDT | 870.00 | 72.53 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 1.56% |
| LLY250221C00880000 | 2024-05-30 9:33AM EDT | 880.00 | 68.38 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 1.56% |
| LLY250221C00900000 | 2024-05-30 2:23PM EDT | 900.00 | 63.55 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 1.56% |
| LLY250221C00910000 | 2024-05-21 12:46PM EDT | 910.00 | 55.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| LLY250221C00920000 | 2024-05-29 12:45PM EDT | 920.00 | 53.38 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| LLY250221C00930000 | 2024-06-03 2:54PM EDT | 930.00 | 58.83 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 3.13% |
| LLY250221C00940000 | 2024-06-03 1:40PM EDT | 940.00 | 53.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| LLY250221C00950000 | 2024-05-08 11:45AM EDT | 950.00 | 36.15 | 0.00 | 0.00 | 0.00 | - | - | 6 | 3.13% |
| LLY250221C00960000 | 2024-05-09 1:23PM EDT | 960.00 | 33.65 | 0.00 | 0.00 | 0.00 | - | 59 | 58 | 3.13% |
| LLY250221C00980000 | 2024-05-10 1:36PM EDT | 980.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | - | 5 | 3.13% |
| LLY250221C01000000 | 2024-06-03 3:25PM EDT | 1,000.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 7 | 17 | 3.13% |
| LLY250221C01040000 | 2024-05-28 12:23PM EDT | 1,040.00 | 25.31 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| LLY250221C01060000 | 2024-05-20 12:09PM EDT | 1,060.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| LLY250221C01100000 | 2024-06-03 11:29AM EDT | 1,100.00 | 21.86 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| LLY250221C01140000 | 2024-05-16 9:32AM EDT | 1,140.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| LLY250221C01200000 | 2024-06-03 12:49PM EDT | 1,200.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 27 | 7 | 6.25% |
Opções de vendapara21 de fevereiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY250221P00390000 | 2024-05-23 12:05PM EDT | 390.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| LLY250221P00400000 | 2024-05-14 3:48PM EDT | 400.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 20 | 14 | 12.50% |
| LLY250221P00450000 | 2024-05-20 1:21PM EDT | 450.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| LLY250221P00470000 | 2024-05-30 9:42AM EDT | 470.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| LLY250221P00540000 | 2024-05-29 12:45PM EDT | 540.00 | 6.27 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| LLY250221P00570000 | 2024-05-31 1:49PM EDT | 570.00 | 7.88 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 6.25% |
| LLY250221P00590000 | 2024-05-15 12:31PM EDT | 590.00 | 13.47 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| LLY250221P00600000 | 2024-06-03 10:43AM EDT | 600.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 6.25% |
| LLY250221P00620000 | 2024-06-03 9:56AM EDT | 620.00 | 12.39 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| LLY250221P00630000 | 2024-05-23 11:39AM EDT | 630.00 | 15.99 | 0.00 | 0.00 | 0.00 | - | - | 11 | 6.25% |
| LLY250221P00640000 | 2024-05-31 12:23PM EDT | 640.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 6.25% |
| LLY250221P00650000 | 2024-06-03 12:37PM EDT | 650.00 | 15.59 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| LLY250221P00660000 | 2024-05-29 1:45PM EDT | 660.00 | 21.11 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
| LLY250221P00670000 | 2024-06-03 12:37PM EDT | 670.00 | 19.31 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| LLY250221P00680000 | 2024-05-30 12:42PM EDT | 680.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 30 | 32 | 6.25% |
| LLY250221P00690000 | 2024-06-03 12:53PM EDT | 690.00 | 24.32 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| LLY250221P00700000 | 2024-06-03 12:37PM EDT | 700.00 | 25.58 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| LLY250221P00720000 | 2024-06-03 12:53PM EDT | 720.00 | 31.49 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 3.13% |
| LLY250221P00730000 | 2024-05-30 10:41AM EDT | 730.00 | 38.31 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 3.13% |
| LLY250221P00750000 | 2024-06-03 11:14AM EDT | 750.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 3.13% |
| LLY250221P00760000 | 2024-05-29 9:31AM EDT | 760.00 | 51.28 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| LLY250221P00770000 | 2024-06-03 12:39PM EDT | 770.00 | 45.27 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 1.56% |
| LLY250221P00780000 | 2024-05-30 9:33AM EDT | 780.00 | 57.28 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 1.56% |
| LLY250221P00790000 | 2024-06-03 12:37PM EDT | 790.00 | 53.98 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| LLY250221P00800000 | 2024-06-03 3:59PM EDT | 800.00 | 58.75 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 0.78% |
| LLY250221P00810000 | 2024-06-03 10:10AM EDT | 810.00 | 63.34 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.78% |
| LLY250221P00820000 | 2024-05-31 3:50PM EDT | 820.00 | 73.95 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.39% |
| LLY250221P00830000 | 2024-05-07 10:23AM EDT | 830.00 | 102.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.05% |
| LLY250221P01000000 | 2024-05-07 2:18PM EDT | 1,000.00 | 228.16 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LLY250221P01040000 | 2024-06-03 3:56PM EDT | 1,040.00 | 216.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.