LLY - Eli Lilly and Company
NYSE - NYSE Precio retrasado. Divisa en USD.
En dinero
Llamadaspor20 de octubre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231020C00190000 | 2023-03-10 10:43AM EDT | 190.00 | 139.50 | 180.45 | 183.45 | 0.00 | - | - | 1 | 0.00% |
| LLY231020C00200000 | 2023-05-23 11:05AM EDT | 200.00 | 230.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY231020C00220000 | 2023-05-19 12:05PM EDT | 220.00 | 227.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY231020C00250000 | 2023-05-23 10:35AM EDT | 250.00 | 182.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY231020C00270000 | 2023-05-03 9:42AM EDT | 270.00 | 158.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LLY231020C00280000 | 2023-03-13 10:51AM EDT | 280.00 | 66.15 | 97.55 | 100.40 | 0.00 | - | - | 1 | 0.00% |
| LLY231020C00290000 | 2023-04-17 12:45PM EDT | 290.00 | 92.72 | 152.10 | 155.50 | 0.00 | - | - | 1 | 38.81% |
| LLY231020C00300000 | 2023-06-02 3:59PM EDT | 300.00 | 148.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| LLY231020C00310000 | 2023-05-10 12:53PM EDT | 310.00 | 131.33 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 0.00% |
| LLY231020C00320000 | 2023-05-10 1:13PM EDT | 320.00 | 122.68 | 0.00 | 0.00 | 0.00 | - | 303 | 0 | 0.00% |
| LLY231020C00330000 | 2023-05-18 12:20PM EDT | 330.00 | 115.76 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LLY231020C00340000 | 2023-05-11 10:46AM EDT | 340.00 | 102.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY231020C00350000 | 2023-05-19 11:02AM EDT | 350.00 | 102.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY231020C00360000 | 2023-05-19 10:01AM EDT | 360.00 | 96.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY231020C00370000 | 2023-06-02 3:32PM EDT | 370.00 | 83.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY231020C00380000 | 2023-06-05 11:51AM EDT | 380.00 | 78.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY231020C00390000 | 2023-05-31 3:53PM EDT | 390.00 | 57.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY231020C00400000 | 2023-06-05 3:03PM EDT | 400.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LLY231020C00410000 | 2023-06-05 10:21AM EDT | 410.00 | 55.19 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LLY231020C00420000 | 2023-06-01 3:48PM EDT | 420.00 | 40.77 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| LLY231020C00430000 | 2023-06-05 1:52PM EDT | 430.00 | 40.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LLY231020C00440000 | 2023-06-05 2:18PM EDT | 440.00 | 33.15 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| LLY231020C00450000 | 2023-06-05 2:20PM EDT | 450.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.39% |
| LLY231020C00460000 | 2023-06-05 2:23PM EDT | 460.00 | 22.65 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| LLY231020C00470000 | 2023-06-02 2:39PM EDT | 470.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| LLY231020C00480000 | 2023-06-05 3:14PM EDT | 480.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| LLY231020C00490000 | 2023-05-23 2:25PM EDT | 490.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| LLY231020C00500000 | 2023-06-02 3:59PM EDT | 500.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| LLY231020C00520000 | 2023-06-05 2:46PM EDT | 520.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LLY231020C00540000 | 2023-06-05 2:16PM EDT | 540.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LLY231020C00550000 | 2023-06-02 2:54PM EDT | 550.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LLY231020C00560000 | 2023-06-02 3:32PM EDT | 560.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY231020C00570000 | 2023-06-05 12:24PM EDT | 570.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LLY231020C00580000 | 2023-06-05 3:22PM EDT | 580.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY231020C00590000 | 2023-05-17 1:19PM EDT | 590.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LLY231020C00600000 | 2023-05-23 11:19AM EDT | 600.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY231020C00620000 | 2023-05-18 10:37AM EDT | 620.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| LLY231020C00630000 | 2023-05-04 2:58PM EDT | 630.00 | 0.57 | 0.01 | 1.21 | 0.00 | - | - | 1 | 30.63% |
| LLY231020C00640000 | 2023-05-25 9:55AM EDT | 640.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
Ponepor20 de octubre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231020P00160000 | 2023-05-01 11:28AM EDT | 160.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 2 | 18 | 67.87% |
| LLY231020P00165000 | 2023-05-23 10:02AM EDT | 165.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| LLY231020P00170000 | 2023-04-13 9:30AM EDT | 170.00 | 0.43 | 0.00 | 0.31 | 0.00 | - | 2 | 2 | 60.64% |
| LLY231020P00175000 | 2023-04-27 1:42PM EDT | 175.00 | 0.25 | 0.00 | 1.23 | 0.00 | - | 4 | 5 | 69.92% |
| LLY231020P00180000 | 2023-05-17 9:32AM EDT | 180.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| LLY231020P00185000 | 2023-04-28 2:21PM EDT | 185.00 | 0.29 | 0.00 | 0.58 | 0.00 | - | 18 | 10 | 59.81% |
| LLY231020P00190000 | 2023-04-13 9:30AM EDT | 190.00 | 0.80 | 0.00 | 0.51 | 0.00 | - | - | 5 | 57.23% |
| LLY231020P00195000 | 2023-05-04 2:33PM EDT | 195.00 | 0.34 | 0.00 | 0.81 | 0.00 | - | 1 | 2 | 58.91% |
| LLY231020P00200000 | 2023-05-09 10:12AM EDT | 200.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LLY231020P00210000 | 2023-04-28 1:03PM EDT | 210.00 | 0.40 | 0.03 | 0.75 | 0.00 | - | 2 | 5 | 53.71% |
| LLY231020P00220000 | 2023-05-18 12:02PM EDT | 220.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LLY231020P00230000 | 2023-04-28 2:06PM EDT | 230.00 | 0.59 | 0.03 | 0.97 | 0.00 | - | 4 | 2 | 54.53% |
| LLY231020P00240000 | 2023-05-10 12:03PM EDT | 240.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| LLY231020P00250000 | 2023-06-01 3:11PM EDT | 250.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| LLY231020P00260000 | 2023-05-23 3:53PM EDT | 260.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LLY231020P00270000 | 2023-04-28 1:11PM EDT | 270.00 | 2.00 | 0.63 | 1.24 | 0.00 | - | 2 | 5 | 44.43% |
| LLY231020P00280000 | 2023-06-05 2:26PM EDT | 280.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| LLY231020P00290000 | 2023-05-23 3:44PM EDT | 290.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| LLY231020P00300000 | 2023-06-01 2:53PM EDT | 300.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY231020P00310000 | 2023-06-02 3:59PM EDT | 310.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY231020P00320000 | 2023-06-05 2:52PM EDT | 320.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY231020P00330000 | 2023-06-05 3:38PM EDT | 330.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY231020P00340000 | 2023-06-05 2:08PM EDT | 340.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LLY231020P00350000 | 2023-06-05 9:52AM EDT | 350.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY231020P00360000 | 2023-06-05 2:49PM EDT | 360.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LLY231020P00370000 | 2023-06-01 1:31PM EDT | 370.00 | 6.39 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| LLY231020P00380000 | 2023-05-26 1:33PM EDT | 380.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LLY231020P00390000 | 2023-05-25 11:59AM EDT | 390.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LLY231020P00400000 | 2023-06-05 3:53PM EDT | 400.00 | 9.48 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| LLY231020P00410000 | 2023-05-26 3:04PM EDT | 410.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| LLY231020P00420000 | 2023-06-02 3:14PM EDT | 420.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| LLY231020P00430000 | 2023-06-05 2:12PM EDT | 430.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| LLY231020P00440000 | 2023-06-05 10:23AM EDT | 440.00 | 21.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.39% |
| LLY231020P00450000 | 2023-06-05 2:05PM EDT | 450.00 | 25.13 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| LLY231020P00460000 | 2023-06-05 1:14PM EDT | 460.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY231020P00470000 | 2023-05-03 2:28PM EDT | 470.00 | 48.13 | 38.40 | 38.85 | 0.00 | - | 1 | 1 | 21.33% |
| LLY231020P00480000 | 2023-06-02 11:36AM EDT | 480.00 | 45.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY231020P00490000 | 2023-05-22 12:38PM EDT | 490.00 | 56.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY231020P00500000 | 2023-05-23 3:05PM EDT | 500.00 | 77.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY231020P00520000 | 2023-05-12 1:21PM EDT | 520.00 | 85.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.