LLY - Eli Lilly and Company

NYSE - NYSE Precio retrasado. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor20 de octubre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LLY231020C001900002023-03-10 10:43AM EDT190.00139.50180.45183.450.00--10.00%
LLY231020C002000002023-05-23 11:05AM EDT200.00230.200.000.000.00-100.00%
LLY231020C002200002023-05-19 12:05PM EDT220.00227.550.000.000.00-100.00%
LLY231020C002500002023-05-23 10:35AM EDT250.00182.620.000.000.00--00.00%
LLY231020C002700002023-05-03 9:42AM EDT270.00158.500.000.000.00-120.00%
LLY231020C002800002023-03-13 10:51AM EDT280.0066.1597.55100.400.00--10.00%
LLY231020C002900002023-04-17 12:45PM EDT290.0092.72152.10155.500.00--138.81%
LLY231020C003000002023-06-02 3:59PM EDT300.00148.000.000.000.00-1600.00%
LLY231020C003100002023-05-10 12:53PM EDT310.00131.330.000.000.00-22900.00%
LLY231020C003200002023-05-10 1:13PM EDT320.00122.680.000.000.00-30300.00%
LLY231020C003300002023-05-18 12:20PM EDT330.00115.760.000.000.00-800.00%
LLY231020C003400002023-05-11 10:46AM EDT340.00102.500.000.000.00-100.00%
LLY231020C003500002023-05-19 11:02AM EDT350.00102.700.000.000.00-100.00%
LLY231020C003600002023-05-19 10:01AM EDT360.0096.400.000.000.00-100.00%
LLY231020C003700002023-06-02 3:32PM EDT370.0083.970.000.000.00-100.00%
LLY231020C003800002023-06-05 11:51AM EDT380.0078.170.000.000.00-100.00%
LLY231020C003900002023-05-31 3:53PM EDT390.0057.770.000.000.00-200.00%
LLY231020C004000002023-06-05 3:03PM EDT400.0060.000.000.000.00-1000.00%
LLY231020C004100002023-06-05 10:21AM EDT410.0055.190.000.000.00-600.00%
LLY231020C004200002023-06-01 3:48PM EDT420.0040.770.000.000.00-1100.00%
LLY231020C004300002023-06-05 1:52PM EDT430.0040.900.000.000.00-400.00%
LLY231020C004400002023-06-05 2:18PM EDT440.0033.150.000.000.00-4100.00%
LLY231020C004500002023-06-05 2:20PM EDT450.0027.600.000.000.00-2300.39%
LLY231020C004600002023-06-05 2:23PM EDT460.0022.650.000.000.00-1701.56%
LLY231020C004700002023-06-02 2:39PM EDT470.0017.250.000.000.00-301.56%
LLY231020C004800002023-06-05 3:14PM EDT480.0014.150.000.000.00-2503.13%
LLY231020C004900002023-05-23 2:25PM EDT490.007.150.000.000.00-2203.13%
LLY231020C005000002023-06-02 3:59PM EDT500.008.600.000.000.00-703.13%
LLY231020C005200002023-06-05 2:46PM EDT520.004.600.000.000.00-506.25%
LLY231020C005400002023-06-05 2:16PM EDT540.002.920.000.000.00-206.25%
LLY231020C005500002023-06-02 2:54PM EDT550.002.050.000.000.00-306.25%
LLY231020C005600002023-06-02 3:32PM EDT560.001.610.000.000.00-106.25%
LLY231020C005700002023-06-05 12:24PM EDT570.001.210.000.000.00-306.25%
LLY231020C005800002023-06-05 3:22PM EDT580.000.750.000.000.00-106.25%
LLY231020C005900002023-05-17 1:19PM EDT590.001.050.000.000.00--012.50%
LLY231020C006000002023-05-23 11:19AM EDT600.000.500.000.000.00-1012.50%
LLY231020C006200002023-05-18 10:37AM EDT620.000.460.000.000.00-4012.50%
LLY231020C006300002023-05-04 2:58PM EDT630.000.570.011.210.00--130.63%
LLY231020C006400002023-05-25 9:55AM EDT640.000.250.000.000.00-100012.50%
Ponepor20 de octubre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LLY231020P001600002023-05-01 11:28AM EDT160.000.030.000.500.00-21867.87%
LLY231020P001650002023-05-23 10:02AM EDT165.000.240.000.000.00-17025.00%
LLY231020P001700002023-04-13 9:30AM EDT170.000.430.000.310.00-2260.64%
LLY231020P001750002023-04-27 1:42PM EDT175.000.250.001.230.00-4569.92%
LLY231020P001800002023-05-17 9:32AM EDT180.000.130.000.000.00-10025.00%
LLY231020P001850002023-04-28 2:21PM EDT185.000.290.000.580.00-181059.81%
LLY231020P001900002023-04-13 9:30AM EDT190.000.800.000.510.00--557.23%
LLY231020P001950002023-05-04 2:33PM EDT195.000.340.000.810.00-1258.91%
LLY231020P002000002023-05-09 10:12AM EDT200.000.220.000.000.00-1025.00%
LLY231020P002100002023-04-28 1:03PM EDT210.000.400.030.750.00-2553.71%
LLY231020P002200002023-05-18 12:02PM EDT220.000.420.000.000.00-2025.00%
LLY231020P002300002023-04-28 2:06PM EDT230.000.590.030.970.00-4254.53%
LLY231020P002400002023-05-10 12:03PM EDT240.000.490.000.000.00-10025.00%
LLY231020P002500002023-06-01 3:11PM EDT250.000.440.000.000.00-6012.50%
LLY231020P002600002023-05-23 3:53PM EDT260.000.650.000.000.00-3012.50%
LLY231020P002700002023-04-28 1:11PM EDT270.002.000.631.240.00-2544.43%
LLY231020P002800002023-06-05 2:26PM EDT280.000.590.000.000.00-9012.50%
LLY231020P002900002023-05-23 3:44PM EDT290.001.290.000.000.00-10012.50%
LLY231020P003000002023-06-01 2:53PM EDT300.001.170.000.000.00-1012.50%
LLY231020P003100002023-06-02 3:59PM EDT310.001.200.000.000.00-1012.50%
LLY231020P003200002023-06-05 2:52PM EDT320.001.430.000.000.00-1012.50%
LLY231020P003300002023-06-05 3:38PM EDT330.001.720.000.000.00-1012.50%
LLY231020P003400002023-06-05 2:08PM EDT340.002.180.000.000.00-206.25%
LLY231020P003500002023-06-05 9:52AM EDT350.003.000.000.000.00-106.25%
LLY231020P003600002023-06-05 2:49PM EDT360.003.900.000.000.00-306.25%
LLY231020P003700002023-06-01 1:31PM EDT370.006.390.000.000.00-2906.25%
LLY231020P003800002023-05-26 1:33PM EDT380.0010.600.000.000.00-206.25%
LLY231020P003900002023-05-25 11:59AM EDT390.0014.550.000.000.00-203.13%
LLY231020P004000002023-06-05 3:53PM EDT400.009.480.000.000.00-2003.13%
LLY231020P004100002023-05-26 3:04PM EDT410.0018.500.000.000.00-1103.13%
LLY231020P004200002023-06-02 3:14PM EDT420.0015.300.000.000.00-501.56%
LLY231020P004300002023-06-05 2:12PM EDT430.0017.400.000.000.00-2701.56%
LLY231020P004400002023-06-05 10:23AM EDT440.0021.030.000.000.00-1400.39%
LLY231020P004500002023-06-05 2:05PM EDT450.0025.130.000.000.00-3800.00%
LLY231020P004600002023-06-05 1:14PM EDT460.0030.400.000.000.00-100.00%
LLY231020P004700002023-05-03 2:28PM EDT470.0048.1338.4038.850.00-1121.33%
LLY231020P004800002023-06-02 11:36AM EDT480.0045.290.000.000.00-100.00%
LLY231020P004900002023-05-22 12:38PM EDT490.0056.750.000.000.00-200.00%
LLY231020P005000002023-05-23 3:05PM EDT500.0077.400.000.000.00-200.00%
LLY231020P005200002023-05-12 1:21PM EDT520.0085.600.000.000.00--00.00%