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
81,99 +0,25 (+0,31%) OURO
2.337,50 +0,90 (+0,04%) Bitcoin USD
61.602,72 +781,96 (+1,29%)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de compra
19 de dezembro de 2025
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 524.75 | 0.00 | - | 1 | 139 | 220.00 | 0.75 | 0.00 | - | 4 | 34 |
| 537.00 | 0.00 | - | 1 | 0 | 230.00 | 2.80 | 0.00 | - | 1 | 3 |
| 678.00 | 0.00 | - | 1 | 23 | 240.00 | 0.75 | 0.00 | - | 5 | 23 |
| 624.10 | 0.00 | - | 1 | 7 | 250.00 | 1.36 | 0.00 | - | 4 | 6 |
| 367.30 | 0.00 | - | 10 | 9 | 260.00 | 1.90 | 0.00 | - | 3 | 12 |
| 363.50 | 0.00 | - | 1 | 0 | 270.00 | 0.96 | -0.04 | -4.00% | 2 | 173 |
| 317.00 | 0.00 | - | 8 | 7 | 280.00 | 1.66 | 0.00 | - | 1 | 20 |
| 302.61 | 0.00 | - | 1 | 1 | 290.00 | 1.16 | -0.20 | -14.71% | 3 | 54 |
| 605.00 | 0.00 | - | 3 | 15 | 300.00 | 2.50 | 0.00 | - | 2 | 37 |
| 492.00 | 0.00 | - | 5 | 20 | 310.00 | 9.10 | 0.00 | - | 3 | 23 |
| 452.71 | 0.00 | - | 1 | 2 | 320.00 | 3.59 | 0.00 | - | 1 | 81 |
| 570.80 | 0.00 | - | 3 | 18 | 330.00 | 3.00 | 0.00 | - | 1 | 47 |
| 459.72 | 0.00 | - | 2 | 13 | 340.00 | 5.42 | 0.00 | - | 1 | 12 |
| 528.00 | 0.00 | - | 2 | 18 | 350.00 | 5.89 | 0.00 | - | 1 | 38 |
| 278.25 | 0.00 | - | - | 1 | 360.00 | 4.90 | 0.00 | - | 1 | 9 |
| 431.00 | 0.00 | - | 5 | 7 | 370.00 | 8.00 | 0.00 | - | 14 | 41 |
| 193.70 | 0.00 | - | 10 | 11 | 380.00 | 7.50 | 0.00 | - | 3 | 42 |
| 377.50 | 0.00 | - | 1 | 12 | 390.00 | 9.19 | 0.00 | - | 1 | 27 |
| 411.01 | 0.00 | - | 2 | 58 | 400.00 | 3.00 | -2.05 | -40.59% | 1 | 33 |
| 349.55 | 0.00 | - | 5 | 0 | 410.00 | 4.50 | 0.00 | - | 1 | 9 |
| 275.33 | 0.00 | - | 1 | 7 | 420.00 | 8.55 | 0.00 | - | 2 | 13 |
| 342.82 | 0.00 | - | 1 | 15 | 430.00 | 4.60 | 0.00 | - | 1 | 125 |
| 367.00 | 0.00 | - | 1 | 29 | 440.00 | 8.90 | 0.00 | - | 5 | 24 |
| 342.80 | 0.00 | - | 10 | 87 | 450.00 | 6.08 | 0.00 | - | 1 | 53 |
| 336.26 | 0.00 | - | 2 | 34 | 460.00 | 12.20 | 0.00 | - | 1 | 25 |
| 371.80 | 0.00 | - | 1 | 9 | 470.00 | 6.60 | 0.00 | - | 14 | 71 |
| 324.80 | 0.00 | - | 20 | 40 | 480.00 | 10.10 | 0.00 | - | 1 | 21 |
| 315.85 | 0.00 | - | 1 | 4 | 490.00 | 11.74 | 0.00 | - | 2 | 34 |
| 390.65 | 0.00 | - | 3 | 66 | 500.00 | 8.00 | 0.00 | - | 16 | 146 |
| 284.83 | 0.00 | - | 1 | 0 | 510.00 | 5.05 | 0.00 | - | 2 | 52 |
| 268.80 | 0.00 | - | 1 | 322 | 520.00 | 10.55 | 0.00 | - | 1 | 95 |
| 261.82 | 0.00 | - | 10 | 3 | 530.00 | 25.79 | 0.00 | - | 3 | 30 |
| 391.00 | 0.00 | - | 1 | 47 | 540.00 | 14.95 | 0.00 | - | 1 | 51 |
| 374.26 | 0.00 | - | 1 | 58 | 550.00 | 16.10 | 0.00 | - | 5 | 19 |
| 388.80 | 0.00 | - | 1 | 41 | 560.00 | 17.60 | 0.00 | - | 2 | 16 |
| 374.15 | 0.00 | - | 89 | 725 | 570.00 | 15.00 | 0.00 | - | 1 | 58 |
| 370.00 | 0.00 | - | 2 | 101 | 580.00 | 14.36 | -5.06 | -26.06% | 1 | 40 |
| 364.60 | 0.00 | - | 4 | 87 | 590.00 | 16.00 | 0.00 | - | 2 | 9 |
| 358.20 | 0.00 | - | 3 | 99 | 600.00 | 17.17 | -4.28 | -19.95% | 1 | 42 |
| 314.72 | 0.00 | - | 1 | 14 | 610.00 | 17.53 | 0.00 | - | 2 | 6 |
| 238.00 | 0.00 | - | 1 | 33 | 620.00 | 19.50 | -0.64 | -3.18% | 13 | 17 |
| 333.25 | 0.00 | - | 2 | 21 | 630.00 | 23.90 | 0.00 | - | 1 | 13 |
| 326.05 | 0.00 | - | 8 | 19 | 640.00 | 22.50 | -1.10 | -4.66% | 1 | 114 |
| 317.70 | 0.00 | - | 2 | 62 | 650.00 | 43.10 | 0.00 | - | 4 | 18 |
| 177.00 | 0.00 | - | 5 | 84 | 660.00 | 25.91 | 0.00 | - | 2 | 11 |
| 178.74 | 0.00 | - | 1 | 25 | 670.00 | 35.00 | 0.00 | - | 10 | 40 |
| 197.50 | 0.00 | - | 1 | 87 | 680.00 | 50.45 | 0.00 | - | 3 | 15 |
| 65.66 | 0.00 | - | 25 | 19 | 690.00 | 47.98 | 0.00 | - | 1 | 4 |
| 247.00 | 0.00 | - | 2 | 94 | 700.00 | 35.50 | 0.00 | - | 1 | 33 |
| 222.32 | 0.00 | - | 13 | 16 | 710.00 | 37.10 | 0.00 | - | 1 | 61 |
| 270.20 | 0.00 | - | 3 | 5 | 720.00 | 52.40 | 0.00 | - | 1 | 26 |
| 257.61 | 0.00 | - | 5 | 21 | 730.00 | 41.65 | 0.00 | - | 1 | 13 |
| 168.50 | 0.00 | - | 2 | 41 | 740.00 | 43.75 | 0.00 | - | 1 | 30 |
| 219.99 | 0.00 | - | 2 | 42 | 750.00 | 45.10 | 0.00 | - | 2 | 198 |
| 238.00 | 0.00 | - | 2 | 88 | 760.00 | 50.02 | 0.00 | - | 1 | 3 |
| 222.90 | 0.00 | - | 1 | 26 | 770.00 | 71.90 | 0.00 | - | 2 | 10 |
| 164.05 | 0.00 | - | 1 | 46 | 780.00 | 62.73 | 0.00 | - | 6 | 6 |
| 218.46 | +19.44 | +9.77% | 1 | 87 | 790.00 | 72.65 | 0.00 | - | 2 | 6 |
| 203.06 | 0.00 | - | 1 | 136 | 800.00 | 62.80 | -0.20 | -0.32% | 2 | 21 |
| 194.40 | 0.00 | - | 3 | 99 | 820.00 | 82.40 | 0.00 | - | 9 | 77 |
| 183.02 | 0.00 | - | 1 | 90 | 840.00 | 151.94 | 0.00 | - | - | 1 |
| 179.97 | +16.24 | +9.92% | 1 | 136 | 860.00 | 94.01 | 0.00 | - | 2 | 7 |
| 170.00 | 0.00 | - | 7 | 43 | 880.00 | 102.90 | 0.00 | - | 1 | 1 |
| 161.50 | 0.00 | - | 1 | 314 | 900.00 | 183.35 | 0.00 | - | - | 2 |
| 149.64 | 0.00 | - | 1 | 20 | 920.00 | - | - | - | - | - |
| 134.55 | 0.00 | - | 1 | 87 | 940.00 | 134.13 | 0.00 | - | 51 | 51 |
| 127.50 | 0.00 | - | 1 | 11 | 960.00 | 134.05 | 0.00 | - | 1 | 51 |
| 122.90 | 0.00 | - | 1 | 31 | 980.00 | - | - | - | - | - |
| 117.50 | -0.05 | -0.04% | 4 | 46 | 1,000.00 | 202.00 | 0.00 | - | 1 | 5 |
| 82.56 | 0.00 | - | 4 | 13 | 1,020.00 | - | - | - | - | - |
| 89.20 | 0.00 | - | 16 | 18 | 1,040.00 | - | - | - | - | - |
| 96.55 | 0.00 | - | 2 | 13 | 1,060.00 | - | - | - | - | - |
| 84.30 | 0.00 | - | 6 | 61 | 1,080.00 | - | - | - | - | - |
| 85.00 | -1.00 | -1.16% | 2 | 88 | 1,100.00 | - | - | - | - | - |
| 79.55 | 0.00 | - | 1 | 6 | 1,120.00 | - | - | - | - | - |
| 74.70 | -0.40 | -0.53% | 1 | 5 | 1,140.00 | - | - | - | - | - |
| 70.60 | 0.00 | - | 2 | 13 | 1,160.00 | - | - | - | - | - |
| 65.00 | 0.00 | - | 18 | 42 | 1,180.00 | - | - | - | - | - |
| 60.65 | 0.00 | - | 6 | 12 | 1,200.00 | - | - | - | - | - |
| 57.00 | 0.00 | - | 14 | 8 | 1,220.00 | - | - | - | - | - |
| 52.80 | 0.00 | - | 7 | 7 | 1,240.00 | - | - | - | - | - |
| 46.15 | 0.00 | - | 4 | 3 | 1,280.00 | - | - | - | - | - |
© 2024 Yahoo. Todos os direitos reservados.