LLY - Eli Lilly and Company
NYSE - NYSE Precio retrasado. Divisa en USD.
En dinero
Llamadaspor15 de septiembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230915C00155000 | 2023-02-27 4:53PM EDT | 155.00 | 164.57 | 181.60 | 184.60 | 0.00 | - | 3 | 9 | 0.00% |
| LLY230915C00175000 | 2022-11-30 10:34AM EDT | 175.00 | 194.35 | 193.20 | 197.00 | 0.00 | - | - | 1 | 0.00% |
| LLY230915C00200000 | 2023-05-23 10:35AM EDT | 200.00 | 230.13 | 244.25 | 248.00 | 0.00 | - | 1 | 8 | 83.53% |
| LLY230915C00210000 | 2022-12-21 1:37PM EDT | 210.00 | 165.95 | 139.10 | 142.75 | 0.00 | - | - | 1 | 0.00% |
| LLY230915C00220000 | 2023-04-20 11:09AM EDT | 220.00 | 154.00 | 223.60 | 227.20 | 0.00 | - | 7 | 9 | 68.41% |
| LLY230915C00230000 | 2023-04-03 11:26AM EDT | 230.00 | 123.80 | 201.60 | 204.35 | 0.00 | - | 1 | 12 | 0.00% |
| LLY230915C00240000 | 2023-01-12 10:39AM EDT | 240.00 | 124.00 | 110.65 | 113.90 | 0.00 | - | - | 1 | 0.00% |
| LLY230915C00250000 | 2023-05-09 1:43PM EDT | 250.00 | 182.38 | 195.15 | 198.90 | 0.00 | - | 50 | 65 | 67.69% |
| LLY230915C00260000 | 2023-05-10 3:07PM EDT | 260.00 | 180.01 | 186.55 | 188.80 | 0.00 | - | 4 | 4 | 66.76% |
| LLY230915C00270000 | 2023-04-04 1:28PM EDT | 270.00 | 92.25 | 160.55 | 163.95 | 0.00 | - | 1 | 2 | 0.00% |
| LLY230915C00280000 | 2023-05-12 3:08PM EDT | 280.00 | 159.29 | 166.35 | 169.80 | 0.00 | - | 5 | 12 | 60.54% |
| LLY230915C00290000 | 2023-05-24 9:32AM EDT | 290.00 | 136.05 | 156.60 | 159.90 | 0.00 | - | 1 | 7 | 57.37% |
| LLY230915C00300000 | 2023-05-24 9:37AM EDT | 300.00 | 125.50 | 147.55 | 150.30 | 0.00 | - | 1 | 129 | 55.86% |
| LLY230915C00310000 | 2023-05-24 1:38PM EDT | 310.00 | 123.50 | 136.85 | 140.20 | 0.00 | - | 1 | 9 | 50.92% |
| LLY230915C00320000 | 2023-06-02 2:53PM EDT | 320.00 | 127.00 | 127.45 | 130.95 | 0.00 | - | 2 | 244 | 53.82% |
| LLY230915C00330000 | 2023-05-23 12:22PM EDT | 330.00 | 103.92 | 117.10 | 121.20 | 0.00 | - | 1 | 203 | 50.59% |
| LLY230915C00340000 | 2023-05-18 3:57PM EDT | 340.00 | 105.15 | 108.70 | 111.90 | 0.00 | - | 8 | 151 | 48.33% |
| LLY230915C00350000 | 2023-06-05 1:56PM EDT | 350.00 | 102.80 | 98.65 | 101.40 | +18.80 | +22.38% | 9 | 185 | 43.55% |
| LLY230915C00360000 | 2023-06-05 10:36AM EDT | 360.00 | 91.58 | 89.40 | 92.05 | +1.68 | +1.87% | 1 | 364 | 41.12% |
| LLY230915C00370000 | 2023-06-01 3:25PM EDT | 370.00 | 75.28 | 80.25 | 83.65 | 0.00 | - | 11 | 209 | 40.21% |
| LLY230915C00380000 | 2023-06-01 3:25PM EDT | 380.00 | 66.82 | 71.60 | 74.80 | 0.00 | - | 2 | 352 | 38.20% |
| LLY230915C00390000 | 2023-06-05 12:27PM EDT | 390.00 | 65.80 | 63.10 | 65.80 | +2.52 | +3.98% | 2 | 1,629 | 35.74% |
| LLY230915C00400000 | 2023-06-05 9:34AM EDT | 400.00 | 55.42 | 55.55 | 56.85 | +0.17 | +0.31% | 2 | 617 | 33.15% |
| LLY230915C00410000 | 2023-06-05 9:34AM EDT | 410.00 | 47.68 | 48.10 | 49.55 | +0.09 | +0.19% | 1 | 282 | 32.40% |
| LLY230915C00420000 | 2023-06-05 2:20PM EDT | 420.00 | 41.60 | 40.40 | 42.40 | +1.80 | +4.52% | 4 | 359 | 31.32% |
| LLY230915C00430000 | 2023-06-05 11:10AM EDT | 430.00 | 36.20 | 34.45 | 34.85 | +2.80 | +8.38% | 5 | 308 | 29.31% |
| LLY230915C00440000 | 2023-06-05 3:34PM EDT | 440.00 | 27.65 | 28.30 | 28.60 | -0.38 | -1.36% | 45 | 360 | 28.21% |
| LLY230915C00450000 | 2023-06-05 3:45PM EDT | 450.00 | 22.40 | 22.75 | 23.05 | 0.00 | - | 47 | 731 | 27.27% |
| LLY230915C00460000 | 2023-06-05 9:55AM EDT | 460.00 | 19.35 | 17.85 | 18.20 | +1.75 | +9.94% | 8 | 940 | 26.42% |
| LLY230915C00470000 | 2023-06-05 3:36PM EDT | 470.00 | 13.35 | 13.65 | 14.10 | -0.55 | -3.96% | 340 | 315 | 25.70% |
| LLY230915C00480000 | 2023-06-05 10:01AM EDT | 480.00 | 11.43 | 10.25 | 10.75 | +0.93 | +8.86% | 24 | 298 | 25.14% |
| LLY230915C00490000 | 2023-06-05 12:51PM EDT | 490.00 | 8.28 | 7.35 | 8.00 | +0.68 | +8.95% | 1 | 293 | 24.61% |
| LLY230915C00500000 | 2023-06-05 3:51PM EDT | 500.00 | 5.50 | 5.45 | 5.85 | -0.18 | -3.17% | 7 | 599 | 24.18% |
| LLY230915C00520000 | 2023-06-05 2:05PM EDT | 520.00 | 3.12 | 2.69 | 3.00 | +0.94 | +43.12% | 4 | 180 | 23.58% |
| LLY230915C00540000 | 2023-06-05 11:31AM EDT | 540.00 | 1.60 | 1.35 | 1.63 | +0.20 | +14.29% | 5 | 1,909 | 23.77% |
| LLY230915C00550000 | 2023-06-05 12:06PM EDT | 550.00 | 1.12 | 0.77 | 1.31 | +0.07 | +6.67% | 6 | 546 | 24.33% |
| LLY230915C00560000 | 2023-06-01 12:47PM EDT | 560.00 | 0.68 | 0.41 | 2.84 | 0.00 | - | 1 | 123 | 30.67% |
| LLY230915C00570000 | 2023-05-22 9:49AM EDT | 570.00 | 1.22 | 0.19 | 1.12 | 0.00 | - | - | 1 | 26.65% |
| LLY230915C00580000 | 2023-05-22 9:33AM EDT | 580.00 | 1.01 | 0.00 | 0.88 | 0.00 | - | 1 | 11 | 26.93% |
Ponepor15 de septiembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230915P00155000 | 2023-05-19 1:47PM EDT | 155.00 | 0.05 | 0.00 | 0.51 | 0.00 | - | 2 | 1,314 | 80.76% |
| LLY230915P00160000 | 2023-04-28 10:48AM EDT | 160.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 2 | 32 | 81.54% |
| LLY230915P00165000 | 2023-05-23 10:02AM EDT | 165.00 | 0.21 | 0.00 | 0.35 | 0.00 | - | 17 | 24 | 73.05% |
| LLY230915P00170000 | 2023-04-13 9:30AM EDT | 170.00 | 0.38 | 0.00 | 0.28 | 0.00 | - | 2 | 39 | 69.24% |
| LLY230915P00175000 | 2023-02-02 12:39PM EDT | 175.00 | 0.85 | 0.07 | 0.98 | 0.00 | - | 1 | 5 | 78.91% |
| LLY230915P00180000 | 2023-04-13 9:30AM EDT | 180.00 | 0.37 | 0.00 | 0.50 | 0.00 | - | 2 | 4 | 69.73% |
| LLY230915P00185000 | 2023-04-26 12:00PM EDT | 185.00 | 0.23 | 0.00 | 0.52 | 0.00 | - | 5 | 18 | 68.07% |
| LLY230915P00190000 | 2023-04-28 11:24AM EDT | 190.00 | 0.35 | 0.00 | 0.59 | 0.00 | - | 4 | 8 | 67.19% |
| LLY230915P00195000 | 2023-01-30 1:05PM EDT | 195.00 | 1.10 | 0.61 | 2.28 | 0.00 | - | 3 | 2 | 82.18% |
| LLY230915P00200000 | 2023-05-01 3:21PM EDT | 200.00 | 0.26 | 0.00 | 0.46 | 0.00 | - | 5 | 41 | 61.52% |
| LLY230915P00210000 | 2023-03-30 9:50AM EDT | 210.00 | 1.18 | 0.00 | 1.49 | 0.00 | - | 2 | 15 | 67.85% |
| LLY230915P00220000 | 2023-04-06 10:02AM EDT | 220.00 | 0.80 | 0.00 | 1.38 | 0.00 | - | 6 | 155 | 63.28% |
| LLY230915P00230000 | 2023-05-01 2:48PM EDT | 230.00 | 0.59 | 0.02 | 0.55 | 0.00 | - | 3 | 69 | 52.83% |
| LLY230915P00240000 | 2023-04-24 3:03PM EDT | 240.00 | 1.05 | 0.05 | 0.55 | 0.00 | - | 1 | 271 | 50.05% |
| LLY230915P00250000 | 2023-05-19 10:15AM EDT | 250.00 | 0.45 | 0.05 | 0.58 | 0.00 | - | 10 | 567 | 51.47% |
| LLY230915P00260000 | 2023-05-08 10:23AM EDT | 260.00 | 0.67 | 0.05 | 0.63 | 0.00 | - | 7 | 89 | 48.91% |
| LLY230915P00270000 | 2023-05-08 10:25AM EDT | 270.00 | 0.94 | 0.00 | 0.73 | 0.00 | - | 9 | 956 | 46.90% |
| LLY230915P00280000 | 2023-06-02 2:09PM EDT | 280.00 | 0.41 | 0.05 | 0.77 | 0.00 | - | 1 | 1,004 | 44.24% |
| LLY230915P00290000 | 2023-05-31 3:53PM EDT | 290.00 | 0.77 | 0.11 | 0.84 | 0.00 | - | 4 | 166 | 41.88% |
| LLY230915P00300000 | 2023-06-05 2:35PM EDT | 300.00 | 0.44 | 0.40 | 0.46 | -0.04 | -8.33% | 6 | 3,094 | 35.43% |
| LLY230915P00310000 | 2023-06-05 9:34AM EDT | 310.00 | 0.76 | 0.45 | 1.12 | -0.59 | -43.70% | 1 | 774 | 38.05% |
| LLY230915P00320000 | 2023-06-05 1:56PM EDT | 320.00 | 0.81 | 0.52 | 1.13 | -0.12 | -12.90% | 5 | 1,975 | 35.24% |
| LLY230915P00330000 | 2023-06-05 2:51PM EDT | 330.00 | 1.08 | 0.74 | 1.10 | -1.07 | -49.77% | 3 | 356 | 32.28% |
| LLY230915P00340000 | 2023-06-05 2:15PM EDT | 340.00 | 1.31 | 1.09 | 1.72 | -0.49 | -27.22% | 1 | 328 | 32.37% |
| LLY230915P00350000 | 2023-06-05 3:37PM EDT | 350.00 | 1.95 | 1.70 | 1.92 | -0.47 | -19.42% | 5 | 1,630 | 30.25% |
| LLY230915P00360000 | 2023-06-02 9:36AM EDT | 360.00 | 2.90 | 2.30 | 2.75 | 0.00 | - | 3 | 332 | 29.93% |
| LLY230915P00370000 | 2023-06-05 2:33PM EDT | 370.00 | 3.40 | 3.15 | 3.45 | -1.34 | -28.27% | 2 | 164 | 28.67% |
| LLY230915P00380000 | 2023-06-05 11:44AM EDT | 380.00 | 4.39 | 4.20 | 4.55 | -1.61 | -26.83% | 2 | 200 | 27.88% |
| LLY230915P00390000 | 2023-06-05 11:44AM EDT | 390.00 | 5.74 | 5.45 | 5.90 | -1.31 | -18.58% | 2 | 467 | 27.01% |
| LLY230915P00400000 | 2023-06-05 2:39PM EDT | 400.00 | 7.65 | 7.35 | 7.55 | -0.25 | -3.16% | 24 | 334 | 26.08% |
| LLY230915P00410000 | 2023-06-05 10:01AM EDT | 410.00 | 9.50 | 9.45 | 9.70 | -1.25 | -11.63% | 6 | 244 | 25.29% |
| LLY230915P00420000 | 2023-06-05 3:53PM EDT | 420.00 | 12.28 | 12.05 | 12.30 | -1.30 | -9.57% | 3 | 249 | 24.45% |
| LLY230915P00430000 | 2023-06-05 10:30AM EDT | 430.00 | 15.25 | 15.20 | 15.45 | -1.60 | -9.50% | 28 | 122 | 23.60% |
| LLY230915P00440000 | 2023-06-05 10:27AM EDT | 440.00 | 18.65 | 18.90 | 19.20 | -1.45 | -7.21% | 37 | 326 | 22.71% |
| LLY230915P00450000 | 2023-06-05 10:08AM EDT | 450.00 | 23.63 | 23.15 | 23.70 | -1.12 | -4.53% | 24 | 27 | 21.87% |
| LLY230915P00460000 | 2023-05-15 3:56PM EDT | 460.00 | 36.80 | 28.40 | 28.85 | 0.00 | - | 2 | 7 | 20.90% |
| LLY230915P00470000 | 2023-06-02 11:24AM EDT | 470.00 | 35.90 | 34.30 | 34.90 | 0.00 | - | 3 | 18 | 20.02% |
| LLY230915P00480000 | 2023-06-02 11:24AM EDT | 480.00 | 42.70 | 40.70 | 42.05 | 0.00 | - | 1 | 9 | 19.53% |
| LLY230915P00490000 | 2022-12-28 10:35AM EDT | 490.00 | 122.35 | 146.35 | 149.70 | 0.00 | - | - | 0 | 127.58% |
| LLY230915P00500000 | 2023-05-04 9:37AM EDT | 500.00 | 73.08 | 57.50 | 61.30 | 0.00 | - | 2 | 2 | 23.75% |
| LLY230915P00520000 | 2023-05-31 11:14AM EDT | 520.00 | 94.00 | 74.00 | 77.35 | 0.00 | - | 1 | 0 | 20.19% |
| LLY230915P00540000 | 2023-06-01 3:20PM EDT | 540.00 | 103.45 | 93.65 | 97.55 | 0.00 | - | 140 | 80 | 24.37% |
© 2023 Yahoo. Todos los derechos reservados.