Mercado fechado
BOVESPA
127.599,57 -588,77 (-0,46%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.718,04 -128,04 (-0,22%) PETROLEO CRU
78,20 -1,06 (-1,34%) OURO
2.366,90 +26,60 (+1,14%) Bitcoin USD
60.842,81 -2.124,93 (-3,37%)
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 maio de 2024
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 460.30 | 0.00 | - | 1 | 12 | 300.00 | 0.03 | 0.00 | - | 1 | 126 |
| - | - | - | - | - | 310.00 | 0.22 | 0.00 | - | 8 | 47 |
| 418.90 | 0.00 | - | - | 2 | 330.00 | - | - | - | - | - |
| 431.90 | 0.00 | - | 2 | 0 | 340.00 | 5.00 | 0.00 | - | - | 10 |
| 430.99 | 0.00 | - | - | 10 | 350.00 | 0.57 | 0.00 | - | 1 | 21 |
| 416.86 | 0.00 | - | - | 10 | 360.00 | 0.34 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 370.00 | 0.33 | 0.00 | - | 3 | 6 |
| - | - | - | - | - | 380.00 | 0.76 | 0.00 | - | 10 | 13 |
| 363.05 | 0.00 | - | 1 | 1 | 390.00 | 0.16 | 0.00 | - | 1 | 2 |
| 364.07 | +5.26 | +1.47% | 1 | 4 | 400.00 | 0.20 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 410.00 | 0.19 | 0.00 | - | 3 | 2 |
| - | - | - | - | - | 420.00 | 1.40 | 0.00 | - | - | 1 |
| - | - | - | - | - | 430.00 | 0.02 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 440.00 | 0.01 | 0.00 | - | 1 | 39 |
| - | - | - | - | - | 450.00 | 0.02 | 0.00 | - | 2 | 24 |
| 291.85 | 0.00 | - | 3 | 5 | 460.00 | 0.10 | 0.00 | - | 2 | 9 |
| 281.80 | 0.00 | - | 6 | 9 | 470.00 | 0.12 | 0.00 | - | 2 | 9 |
| 288.83 | +3.53 | +1.24% | 1 | 3 | 480.00 | 0.05 | 0.00 | - | 20 | 427 |
| 235.11 | 0.00 | - | 2 | 5 | 490.00 | 0.04 | 0.00 | - | 6 | 18 |
| 264.00 | +12.56 | +5.00% | 5 | 7 | 500.00 | 0.02 | 0.00 | - | 5 | 85 |
| 253.50 | +35.81 | +16.45% | 5 | 8 | 510.00 | 0.01 | 0.00 | - | 3 | 23 |
| 255.07 | 0.00 | - | 4 | 39 | 520.00 | 0.33 | 0.00 | - | 1 | 32 |
| 135.00 | 0.00 | - | 1 | 3 | 530.00 | 0.04 | 0.00 | - | 1 | 145 |
| 208.60 | 0.00 | - | - | 1 | 540.00 | 0.06 | 0.00 | - | 89 | 123 |
| 196.00 | 0.00 | - | 1 | 4 | 550.00 | 0.05 | 0.00 | - | 43 | 178 |
| 202.63 | 0.00 | - | 1 | 3 | 560.00 | 0.30 | 0.00 | - | 2 | 64 |
| 172.62 | 0.00 | - | 1 | 21 | 570.00 | 0.12 | 0.00 | - | 1 | 54 |
| 186.32 | 0.00 | - | 81 | 399 | 580.00 | 0.39 | 0.00 | - | 1 | 108 |
| 181.87 | 0.00 | - | 1 | 9 | 590.00 | 0.05 | 0.00 | - | 1 | 107 |
| 135.45 | 0.00 | - | 1 | 14 | 600.00 | 0.05 | 0.00 | - | 1 | 415 |
| 116.68 | 0.00 | - | 24 | 181 | 610.00 | 0.03 | 0.00 | - | 1 | 186 |
| 156.55 | 0.00 | - | 1 | 72 | 620.00 | 0.05 | -0.01 | -16.67% | 1 | 239 |
| 144.75 | -5.25 | -3.50% | 1 | 73 | 630.00 | 0.06 | -0.04 | -40.00% | 10 | 372 |
| - | - | - | - | - | 635.00 | 1.63 | 0.00 | - | 3 | 4 |
| 117.27 | 0.00 | - | 1 | 65 | 640.00 | 0.03 | 0.00 | - | 6 | 225 |
| - | - | - | - | - | 645.00 | 0.01 | 0.00 | - | 10 | 402 |
| 124.17 | +0.67 | +0.54% | 1 | 129 | 650.00 | 0.07 | 0.00 | - | 6 | 913 |
| - | - | - | - | - | 655.00 | 0.08 | 0.00 | - | 1 | 140 |
| 114.26 | +34.54 | +43.33% | 1 | 53 | 660.00 | 0.18 | +0.12 | +200.00% | 5 | 229 |
| - | - | - | - | - | 665.00 | 0.24 | -0.09 | -27.27% | 1 | 128 |
| 94.79 | -6.94 | -6.82% | 9 | 437 | 670.00 | 0.33 | +0.20 | +153.85% | 5 | 1,138 |
| 104.22 | 0.00 | - | 1 | 3 | 675.00 | 0.06 | -0.04 | -40.00% | 4 | 41 |
| 84.78 | -13.34 | -13.60% | 3 | 305 | 680.00 | 0.08 | -0.07 | -46.67% | 2 | 588 |
| 79.68 | -17.32 | -17.86% | 9 | 5 | 685.00 | 0.10 | -0.15 | -60.00% | 1 | 150 |
| 74.58 | -13.59 | -15.41% | 1 | 4,460 | 690.00 | 0.07 | -0.05 | -41.67% | 43 | 931 |
| 84.29 | 0.00 | - | 1 | 2 | 695.00 | 0.18 | 0.00 | - | 3 | 270 |
| 62.23 | -14.20 | -18.58% | 9 | 214 | 700.00 | 0.09 | -0.06 | -40.00% | 156 | 1,117 |
| 71.48 | 0.00 | - | 1 | 17 | 705.00 | 0.12 | -0.10 | -45.45% | 1 | 94 |
| 65.05 | 0.00 | - | 4 | 115 | 710.00 | 0.20 | -0.02 | -9.09% | 14 | 689 |
| - | - | - | - | - | 712.50 | 0.25 | -0.25 | -50.00% | 1 | 100 |
| 63.00 | 0.00 | - | 1 | 21 | 715.00 | 0.38 | +0.03 | +8.57% | 12 | 226 |
| - | - | - | - | - | 717.50 | 0.40 | 0.00 | - | 2 | 39 |
| 42.93 | -17.07 | -28.45% | 2 | 405 | 720.00 | 0.40 | 0.00 | - | 187 | 1,344 |
| - | - | - | - | - | 722.50 | 0.52 | -0.13 | -20.00% | 6 | 124 |
| 54.00 | 0.00 | - | 8 | 85 | 725.00 | 0.55 | -0.07 | -11.29% | 144 | 447 |
| 27.00 | 0.00 | - | - | 1 | 727.50 | 0.86 | +0.16 | +22.86% | 34 | 119 |
| 32.00 | -13.94 | -30.34% | 5 | 448 | 730.00 | 0.88 | +0.07 | +8.64% | 145 | 950 |
| 26.12 | 0.00 | - | - | 14 | 732.50 | 1.10 | -0.01 | -0.90% | 55 | 9 |
| 45.53 | 0.00 | - | 2 | 172 | 735.00 | 1.32 | +0.14 | +11.86% | 188 | 591 |
| 41.00 | 0.00 | - | - | 1 | 737.50 | 1.62 | +0.37 | +29.60% | 38 | 30 |
| 23.73 | -9.02 | -27.54% | 31 | 983 | 740.00 | 2.00 | +0.37 | +22.70% | 404 | 721 |
| 23.15 | -1.25 | -5.12% | 5 | 3 | 742.50 | 2.49 | +1.12 | +81.75% | 31 | 23 |
| 18.92 | -12.78 | -40.32% | 11 | 116 | 745.00 | 3.05 | +0.82 | +36.77% | 86 | 144 |
| 28.24 | 0.00 | - | 1 | 12 | 747.50 | 3.75 | +0.95 | +33.93% | 42 | 36 |
| 15.20 | -11.60 | -43.28% | 57 | 9,306 | 750.00 | 4.45 | +1.20 | +36.92% | 978 | 1,146 |
| 17.75 | -7.15 | -28.71% | 3 | 76 | 752.50 | 5.45 | +2.23 | +69.25% | 52 | 81 |
| 11.30 | -10.75 | -48.75% | 25 | 73 | 755.00 | 6.45 | +2.15 | +50.00% | 395 | 232 |
| 9.95 | -11.20 | -52.96% | 24 | 52 | 757.50 | 7.33 | +2.73 | +59.35% | 117 | 138 |
| 8.50 | -9.25 | -52.11% | 182 | 1,912 | 760.00 | 8.83 | +3.53 | +66.60% | 226 | 666 |
| 6.70 | -8.20 | -55.03% | 222 | 200 | 765.00 | 11.70 | +4.30 | +58.11% | 153 | 190 |
| 4.75 | -6.50 | -57.78% | 221 | 2,019 | 770.00 | 14.65 | +5.15 | +54.21% | 78 | 327 |
| 3.40 | -5.30 | -60.92% | 228 | 409 | 775.00 | 17.40 | +4.78 | +37.88% | 46 | 143 |
| 2.61 | -4.79 | -64.73% | 408 | 1,201 | 780.00 | 22.50 | +7.80 | +53.06% | 38 | 391 |
| 1.75 | -3.65 | -67.59% | 207 | 356 | 785.00 | 22.50 | +3.35 | +17.49% | 10 | 84 |
| 1.16 | -2.89 | -71.36% | 253 | 1,031 | 790.00 | 26.50 | +5.75 | +27.71% | 1 | 368 |
| 0.77 | -2.38 | -75.56% | 219 | 1,445 | 795.00 | 23.00 | -3.00 | -11.54% | 10 | 14 |
| 0.61 | -1.64 | -72.89% | 973 | 2,212 | 800.00 | 29.44 | 0.00 | - | 2 | 315 |
| 0.46 | -1.39 | -75.14% | 395 | 443 | 805.00 | 48.25 | 0.00 | - | - | 11 |
| 0.13 | -1.34 | -91.16% | 81 | 2,994 | 810.00 | 54.45 | 0.00 | - | 1 | 42 |
| 0.24 | -0.83 | -77.57% | 31 | 245 | 815.00 | 42.65 | 0.00 | - | 8 | 32 |
| 0.16 | -0.57 | -78.08% | 38 | 1,524 | 820.00 | 48.60 | 0.00 | - | 2 | 52 |
| 0.20 | -0.44 | -68.75% | 17 | 844 | 825.00 | 39.35 | 0.00 | - | - | 1 |
| 0.50 | +0.06 | +13.64% | 30 | 2,843 | 830.00 | 63.98 | +6.48 | +11.27% | 4 | 50 |
| 0.07 | -0.63 | -90.00% | 192 | 1,067 | 840.00 | 62.25 | 0.00 | - | 8 | 9 |
| 0.02 | -0.32 | -94.12% | 27 | 1,231 | 850.00 | 71.42 | 0.00 | - | 2 | 2 |
| 0.09 | -0.81 | -90.00% | 2 | 271 | 860.00 | 98.94 | 0.00 | - | 20 | 3 |
| 0.25 | 0.00 | - | 1 | 408 | 870.00 | 104.60 | 0.00 | - | 5 | 4 |
| 0.06 | -0.13 | -68.42% | 1 | 236 | 880.00 | 116.64 | 0.00 | - | 20 | 5 |
| 0.11 | -0.04 | -26.67% | 2 | 296 | 890.00 | 113.65 | 0.00 | - | 6 | 3 |
| 0.13 | 0.00 | - | 1 | 731 | 900.00 | 128.75 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 29 | 134 | 910.00 | 125.95 | 0.00 | - | 5 | 0 |
| 0.06 | 0.00 | - | 1 | 128 | 920.00 | 165.25 | 0.00 | - | - | 3 |
| 0.09 | 0.00 | - | 3 | 742 | 930.00 | 175.95 | 0.00 | - | 20 | 9 |
| 0.09 | 0.00 | - | 2 | 177 | 940.00 | 185.40 | 0.00 | - | - | 9 |
| 0.05 | 0.00 | - | 5 | 557 | 950.00 | 195.85 | 0.00 | - | - | 4 |
| 1.00 | 0.00 | - | 10 | 139 | 960.00 | 204.10 | 0.00 | - | - | 0 |
| 1.81 | 0.00 | - | - | 2 | 970.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 574 | 980.00 | - | - | - | - | - |
| 2.42 | 0.00 | - | 4 | 8 | 990.00 | - | - | - | - | - |
| 0.02 | -0.01 | -33.33% | 5 | 704 | 1,000.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 4 | 1,010.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 3 | 81 | 1,020.00 | - | - | - | - | - |
| 0.01 | -0.04 | -80.00% | 10 | 116 | 1,040.00 | - | - | - | - | - |
| 0.01 | -1.20 | -99.17% | 10 | 0 | 1,050.00 | - | - | - | - | - |
| 0.68 | 0.00 | - | 1 | 46 | 1,060.00 | - | - | - | - | - |
| 0.01 | -0.04 | -80.00% | 7 | 118 | 1,080.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 4 | 1,090.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 851 | 1,100.00 | 342.24 | 0.00 | - | - | 0 |
| 0.33 | 0.00 | - | - | 7 | 1,110.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 22 | 1,120.00 | - | - | - | - | - |
| - | - | - | - | - | 1,130.00 | 358.60 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 80 | 1,140.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 8 | 1,150.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 15 | 40 | 1,160.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 84 | 1,180.00 | - | - | - | - | - |
© 2024 Yahoo. Todos os direitos reservados.