LLY - Eli Lilly and Company
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
En dinero
Llamadaspor21 de julio de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230721C00200000 | 2023-05-09 2:19PM EDT | 200.00 | 230.30 | 244.75 | 248.20 | 0.00 | - | 1 | 3 | 104.69% |
| LLY230721C00220000 | 2023-04-12 2:23PM EDT | 220.00 | 154.06 | 215.20 | 219.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY230721C00230000 | 2023-03-27 9:32AM EDT | 230.00 | 99.00 | 147.25 | 149.60 | 0.00 | - | - | 1 | 0.00% |
| LLY230721C00240000 | 2023-03-14 2:49PM EDT | 240.00 | 90.72 | 136.65 | 138.45 | 0.00 | - | - | 1 | 0.00% |
| LLY230721C00250000 | 2023-04-03 9:43AM EDT | 250.00 | 99.48 | 172.20 | 176.00 | 0.00 | - | - | 15 | 0.00% |
| LLY230721C00260000 | 2023-05-19 3:37PM EDT | 260.00 | 184.10 | 186.35 | 189.25 | 0.00 | - | 2 | 73 | 91.65% |
| LLY230721C00270000 | 2023-05-01 10:34AM EDT | 270.00 | 133.40 | 156.50 | 159.65 | 0.00 | - | 1 | 101 | 0.00% |
| LLY230721C00280000 | 2023-04-03 10:15AM EDT | 280.00 | 72.75 | 142.75 | 146.80 | 0.00 | - | 1 | 5 | 0.00% |
| LLY230721C00290000 | 2023-05-09 11:44AM EDT | 290.00 | 143.23 | 155.95 | 159.05 | 0.00 | - | 2 | 10 | 72.85% |
| LLY230721C00300000 | 2023-06-05 10:13AM EDT | 300.00 | 149.24 | 146.35 | 149.35 | 0.00 | - | 3 | 184 | 70.87% |
| LLY230721C00310000 | 2023-06-05 10:01AM EDT | 310.00 | 138.00 | 136.45 | 139.45 | 0.00 | - | 1 | 87 | 66.68% |
| LLY230721C00320000 | 2023-06-09 1:22PM EDT | 320.00 | 128.77 | 126.40 | 129.65 | +8.77 | +7.31% | 1 | 393 | 62.33% |
| LLY230721C00330000 | 2023-06-09 2:02PM EDT | 330.00 | 120.37 | 116.90 | 119.60 | +9.61 | +8.68% | 4 | 193 | 58.96% |
| LLY230721C00340000 | 2023-06-08 9:50AM EDT | 340.00 | 107.05 | 107.15 | 108.80 | +4.65 | +4.54% | 1 | 519 | 52.59% |
| LLY230721C00350000 | 2023-06-08 2:15PM EDT | 350.00 | 96.36 | 97.00 | 99.90 | -0.29 | -0.30% | 1 | 333 | 50.57% |
| LLY230721C00360000 | 2023-06-08 2:52PM EDT | 360.00 | 87.95 | 87.15 | 90.50 | 0.00 | - | 18 | 252 | 54.33% |
| LLY230721C00370000 | 2023-06-09 9:59AM EDT | 370.00 | 78.00 | 77.10 | 80.70 | -1.50 | -1.89% | 2 | 487 | 49.86% |
| LLY230721C00380000 | 2023-06-09 10:36AM EDT | 380.00 | 68.50 | 67.70 | 70.70 | -0.05 | -0.07% | 10 | 408 | 44.71% |
| LLY230721C00390000 | 2023-06-08 2:54PM EDT | 390.00 | 58.80 | 58.40 | 61.45 | 0.00 | - | 7 | 504 | 41.71% |
| LLY230721C00400000 | 2023-06-09 1:46PM EDT | 400.00 | 52.05 | 49.35 | 51.85 | +2.10 | +4.20% | 3 | 1,081 | 37.43% |
| LLY230721C00410000 | 2023-06-09 3:41PM EDT | 410.00 | 41.52 | 40.95 | 42.65 | +0.08 | +0.19% | 1 | 667 | 33.83% |
| LLY230721C00420000 | 2023-06-09 2:19PM EDT | 420.00 | 34.72 | 32.85 | 33.75 | +1.72 | +5.21% | 24 | 1,420 | 30.35% |
| LLY230721C00430000 | 2023-06-09 3:46PM EDT | 430.00 | 25.54 | 25.05 | 26.30 | +0.74 | +2.98% | 16 | 1,340 | 28.85% |
| LLY230721C00440000 | 2023-06-09 3:41PM EDT | 440.00 | 18.72 | 18.60 | 19.10 | +0.22 | +1.19% | 45 | 1,547 | 26.52% |
| LLY230721C00450000 | 2023-06-09 3:43PM EDT | 450.00 | 13.03 | 12.95 | 13.30 | +0.30 | +2.36% | 99 | 1,405 | 25.07% |
| LLY230721C00460000 | 2023-06-09 3:58PM EDT | 460.00 | 8.45 | 8.35 | 8.75 | +0.18 | +2.18% | 881 | 727 | 23.96% |
| LLY230721C00470000 | 2023-06-09 3:51PM EDT | 470.00 | 5.30 | 5.10 | 5.45 | +0.30 | +6.00% | 48 | 529 | 23.18% |
| LLY230721C00480000 | 2023-06-09 3:12PM EDT | 480.00 | 3.14 | 2.97 | 3.30 | +0.26 | +9.03% | 15 | 464 | 22.84% |
| LLY230721C00490000 | 2023-06-09 3:12PM EDT | 490.00 | 1.77 | 1.65 | 1.98 | +0.09 | +5.36% | 18 | 399 | 22.85% |
| LLY230721C00500000 | 2023-06-09 3:58PM EDT | 500.00 | 0.98 | 0.90 | 1.15 | +0.06 | +6.52% | 43 | 1,009 | 22.90% |
| LLY230721C00520000 | 2023-06-09 10:43AM EDT | 520.00 | 0.26 | 0.15 | 0.91 | -0.01 | -3.70% | 5 | 230 | 27.33% |
| LLY230721C00540000 | 2023-06-09 2:36PM EDT | 540.00 | 0.24 | 0.15 | 0.48 | +0.09 | +60.00% | 92 | 1,410 | 29.03% |
| LLY230721C00560000 | 2023-05-12 2:43PM EDT | 560.00 | 0.35 | 0.06 | 0.53 | 0.00 | - | - | 1 | 34.03% |
| LLY230721C00580000 | 2023-05-16 9:31AM EDT | 580.00 | 0.25 | 0.05 | 0.52 | 0.00 | - | - | 3 | 38.21% |
| LLY230721C00590000 | 2023-05-12 9:40AM EDT | 590.00 | 0.25 | 0.00 | 0.53 | 0.00 | - | - | 1 | 40.36% |
| LLY230721C00620000 | 2023-05-05 3:46PM EDT | 620.00 | 0.03 | 0.01 | 0.50 | 0.00 | - | 2 | 0 | 45.80% |
| LLY230721C00630000 | 2023-06-09 12:46PM EDT | 630.00 | 0.05 | 0.05 | 0.10 | +0.04 | +400.00% | 11 | 1 | 39.06% |
Ponepor21 de julio de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230721P00175000 | 2023-05-11 3:38PM EDT | 175.00 | 0.05 | 0.00 | 0.36 | 0.00 | - | 3 | 22 | 108.59% |
| LLY230721P00180000 | 2023-04-25 3:55PM EDT | 180.00 | 0.14 | 0.01 | 0.68 | 0.00 | - | 15 | 37 | 114.06% |
| LLY230721P00185000 | 2023-05-24 3:42PM EDT | 185.00 | 0.05 | 0.00 | 0.28 | 0.00 | - | 1 | 707 | 99.80% |
| LLY230721P00190000 | 2023-06-05 12:40PM EDT | 190.00 | 0.01 | 0.00 | 0.68 | 0.00 | - | 28 | 50 | 107.47% |
| LLY230721P00195000 | 2023-05-09 12:44PM EDT | 195.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 2 | 16 | 94.82% |
| LLY230721P00200000 | 2023-06-06 11:17AM EDT | 200.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 35 | 70 | 71.88% |
| LLY230721P00210000 | 2023-06-06 11:18AM EDT | 210.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 46 | 127 | 67.97% |
| LLY230721P00220000 | 2023-06-06 11:18AM EDT | 220.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 31 | 147 | 64.06% |
| LLY230721P00230000 | 2023-06-09 9:57AM EDT | 230.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 125 | 60.16% |
| LLY230721P00240000 | 2023-06-06 11:18AM EDT | 240.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 52 | 65 | 56.25% |
| LLY230721P00250000 | 2023-06-07 11:21AM EDT | 250.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 105 | 54.69% |
| LLY230721P00260000 | 2023-06-09 11:17AM EDT | 260.00 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 2 | 74 | 53.52% |
| LLY230721P00270000 | 2023-06-01 3:50PM EDT | 270.00 | 0.10 | 0.00 | 0.12 | 0.00 | - | 13 | 659 | 54.10% |
| LLY230721P00280000 | 2023-06-07 3:50PM EDT | 280.00 | 0.09 | 0.05 | 0.19 | 0.00 | - | 1 | 290 | 54.30% |
| LLY230721P00290000 | 2023-06-02 2:19PM EDT | 290.00 | 0.15 | 0.00 | 0.78 | 0.00 | - | 1 | 1,096 | 58.74% |
| LLY230721P00300000 | 2023-06-08 3:41PM EDT | 300.00 | 0.15 | 0.00 | 0.18 | 0.00 | - | 101 | 1,254 | 49.27% |
| LLY230721P00310000 | 2023-06-09 1:46PM EDT | 310.00 | 0.15 | 0.05 | 1.03 | +0.03 | +25.00% | 2 | 1,217 | 53.15% |
| LLY230721P00320000 | 2023-06-01 12:08PM EDT | 320.00 | 0.34 | 0.06 | 0.53 | 0.00 | - | 2 | 220 | 48.93% |
| LLY230721P00330000 | 2023-06-07 2:15PM EDT | 330.00 | 0.20 | 0.07 | 0.45 | 0.00 | - | 1 | 471 | 43.85% |
| LLY230721P00340000 | 2023-06-08 1:20PM EDT | 340.00 | 0.60 | 0.09 | 0.55 | 0.00 | - | 1 | 460 | 41.36% |
| LLY230721P00350000 | 2023-06-09 3:07PM EDT | 350.00 | 0.28 | 0.16 | 0.30 | +0.01 | +3.70% | 8 | 1,169 | 34.13% |
| LLY230721P00360000 | 2023-06-09 11:44AM EDT | 360.00 | 0.45 | 0.25 | 0.64 | -0.23 | -33.82% | 1 | 278 | 34.72% |
| LLY230721P00370000 | 2023-06-09 1:46PM EDT | 370.00 | 0.60 | 0.47 | 0.93 | +0.07 | +13.21% | 2 | 345 | 33.26% |
| LLY230721P00380000 | 2023-06-09 1:57PM EDT | 380.00 | 0.84 | 0.69 | 1.19 | -0.09 | -9.68% | 6 | 818 | 30.95% |
| LLY230721P00390000 | 2023-06-09 3:45PM EDT | 390.00 | 1.47 | 1.24 | 1.38 | +0.16 | +12.21% | 15 | 2,708 | 27.86% |
| LLY230721P00400000 | 2023-06-09 1:36PM EDT | 400.00 | 1.77 | 1.93 | 2.10 | -0.25 | -12.38% | 28 | 815 | 26.59% |
| LLY230721P00410000 | 2023-06-09 3:56PM EDT | 410.00 | 3.09 | 2.84 | 3.20 | +0.02 | +0.65% | 17 | 684 | 25.40% |
| LLY230721P00420000 | 2023-06-09 3:49PM EDT | 420.00 | 4.70 | 4.50 | 4.80 | +0.02 | +0.43% | 34 | 1,508 | 24.21% |
| LLY230721P00430000 | 2023-06-09 2:57PM EDT | 430.00 | 6.73 | 6.85 | 7.00 | -0.27 | -3.86% | 31 | 1,458 | 22.85% |
| LLY230721P00440000 | 2023-06-09 3:41PM EDT | 440.00 | 10.20 | 9.90 | 10.20 | -0.06 | -0.58% | 32 | 260 | 21.69% |
| LLY230721P00450000 | 2023-06-09 3:31PM EDT | 450.00 | 14.65 | 14.10 | 14.50 | +0.15 | +1.03% | 39 | 118 | 20.49% |
| LLY230721P00460000 | 2023-06-09 2:43PM EDT | 460.00 | 18.85 | 19.65 | 20.10 | -1.65 | -8.05% | 19 | 56 | 19.31% |
| LLY230721P00470000 | 2023-06-08 10:17AM EDT | 470.00 | 29.65 | 26.30 | 27.60 | 0.00 | - | 1 | 11 | 19.38% |
| LLY230721P00480000 | 2023-06-09 10:49AM EDT | 480.00 | 34.89 | 33.70 | 35.95 | -2.01 | -5.45% | 3 | 7 | 19.30% |
| LLY230721P00490000 | 2023-06-09 9:32AM EDT | 490.00 | 46.00 | 42.80 | 45.55 | +1.50 | +3.37% | 6 | 6 | 21.52% |
| LLY230721P00580000 | 2023-05-22 9:45AM EDT | 580.00 | 130.45 | 132.45 | 135.60 | 0.00 | - | - | 0 | 46.80% |
© 2023 Yahoo. Todos los derechos reservados.