U.S. markets closed

Eli Lilly and Company (LLY)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
584.04-7.00 (-1.18%)
Al cierre: 04:00PM EST
586.00 +1.96 (+0.34%)
Fuera de horario: 07:59PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LLY240119C001150002023-11-08 3:17PM EST115.00505.00466.50475.000.00-469222.46%
LLY240119C001200002023-02-28 1:50PM EST120.00195.00220.30224.050.00-130.00%
LLY240119C001250002023-07-28 9:44AM EST125.00331.14428.00432.000.00-130.00%
LLY240119C001300002023-08-08 8:35AM EST130.00388.30433.10437.300.00-530.00%
LLY240119C001350002023-08-08 8:35AM EST135.00387.00428.50432.050.00--10.00%
LLY240119C001450002023-08-08 11:23AM EST145.00382.97428.50432.050.00-220.00%
LLY240119C001500002023-11-30 12:24PM EST150.00441.00432.00440.000.00-114191.06%
LLY240119C001550002023-08-22 2:26PM EST155.00402.75394.50398.450.00-11120.00%
LLY240119C001600002023-09-14 12:20PM EST160.00438.64446.00455.000.00-740342.16%
LLY240119C001650002023-08-08 8:35AM EST165.00358.80399.00402.700.00-1100.00%
LLY240119C001700002023-10-27 8:35AM EST170.00393.40428.20435.000.00-10285.34%
LLY240119C001750002023-02-15 1:50PM EST175.00170.02157.00161.000.00-270.00%
LLY240119C001800002023-08-11 12:35PM EST180.00351.00407.50411.200.00-19201.05%
LLY240119C001850002023-04-19 8:52AM EST185.00188.09260.10263.800.00-170.00%
LLY240119C001900002023-01-17 1:55PM EST190.00177.10145.15149.000.00-1260.00%
LLY240119C001950002023-11-15 2:29PM EST195.00400.00387.20395.500.00-1903160.35%
LLY240119C002000002023-11-30 1:39PM EST200.00390.00382.25390.500.00-1230157.18%
LLY240119C002100002023-11-09 11:07AM EST210.00387.40373.50378.500.00-5756146.07%
LLY240119C002200002023-11-10 12:38PM EST220.00374.89363.60369.000.00-2991143.38%
LLY240119C002300002023-11-22 11:49AM EST230.00361.87352.35358.950.00-120129.74%
LLY240119C002400002023-11-10 12:38PM EST240.00355.19342.60349.150.00-2384127.00%
LLY240119C002500002023-10-12 9:09AM EST250.00360.00346.00351.300.00-1124193.27%
LLY240119C002600002023-11-14 2:46PM EST260.00354.85323.15330.450.00-162120125.38%
LLY240119C002700002023-11-13 1:16PM EST270.00345.20314.45318.350.00-99118116.71%
LLY240119C002800002023-11-13 1:18PM EST280.00333.17304.30309.150.00-9894114.49%
LLY240119C002900002023-11-13 1:16PM EST290.00323.85292.40298.500.00-1412297.89%
LLY240119C003000002023-11-30 10:37AM EST300.00294.00284.40289.150.00-3402105.32%
LLY240119C003100002023-11-21 9:39AM EST310.00285.75275.20278.25-8.25-2.81%1194100.42%
LLY240119C003200002023-11-30 3:57PM EST320.00273.65264.80269.300.00-431898.19%
LLY240119C003300002023-12-01 10:08AM EST330.00268.60254.95258.65+4.75+1.80%310792.24%
LLY240119C003400002023-12-01 10:07AM EST340.00259.50244.75249.40+3.20+1.25%324989.77%
LLY240119C003500002023-11-29 3:40PM EST350.00246.34234.70238.900.00-337184.01%
LLY240119C003600002023-11-27 3:21PM EST360.00236.25225.50229.400.00-1947283.65%
LLY240119C003700002023-11-28 9:37AM EST370.00227.65214.60219.700.00-148978.11%
LLY240119C003800002023-11-30 2:29PM EST380.00212.32206.00209.800.00-124777.88%
LLY240119C003900002023-11-29 9:37AM EST390.00204.05194.75199.700.00-175270.87%
LLY240119C004000002023-11-30 10:39AM EST400.00195.15185.80189.950.00-241470.06%
LLY240119C004100002023-11-30 3:15PM EST410.00182.96175.85180.350.00-135867.22%
LLY240119C004200002023-11-30 9:38AM EST420.00181.40165.25169.65+7.55+4.34%157760.95%
LLY240119C004300002023-11-30 10:07AM EST430.00164.43155.95159.950.00-134259.33%
LLY240119C004400002023-12-01 2:41PM EST440.00147.72145.95150.50-15.36-9.42%168956.73%
LLY240119C004500002023-11-17 10:39AM EST450.00145.90136.80140.150.00-270953.99%
LLY240119C004600002023-12-01 3:16PM EST460.00130.55126.30130.75-8.16-5.88%138950.60%
LLY240119C004700002023-12-01 9:38AM EST470.00129.40116.30120.95+9.81+8.20%165453.49%
LLY240119C004800002023-11-28 12:47PM EST480.00117.00106.60110.950.00-669949.71%
LLY240119C004900002023-11-27 12:28PM EST490.00110.2597.20102.600.00-734949.48%
LLY240119C005000002023-12-01 2:34PM EST500.0090.0088.8090.55-9.60-9.64%121,08341.39%
LLY240119C005100002023-12-01 3:32PM EST510.0080.7577.1581.30-8.64-9.67%110539.21%
LLY240119C005200002023-11-29 11:35AM EST520.0081.9069.8573.050.00-292838.59%
LLY240119C005300002023-11-30 2:31PM EST530.0067.6560.2565.250.00-330538.16%
LLY240119C005400002023-12-01 2:32PM EST540.0055.0052.3055.95-4.17-7.05%101,37934.99%
LLY240119C005500002023-12-01 1:27PM EST550.0051.1545.0048.00+1.08+2.16%42,14433.47%
LLY240119C005600002023-12-01 9:40AM EST560.0044.1538.2040.35+2.65+6.39%12333031.85%
LLY240119C005700002023-12-01 3:52PM EST570.0032.6031.9032.35-4.25-11.53%4056329.29%
LLY240119C005800002023-12-01 3:39PM EST580.0026.6025.8528.35-3.99-13.04%11363930.90%
LLY240119C005900002023-12-01 3:57PM EST590.0021.3020.5020.90-3.72-14.87%2021,05427.70%
LLY240119C006000002023-12-01 3:59PM EST600.0016.2016.0016.30-3.36-17.18%2611,80727.07%
LLY240119C006100002023-12-01 3:25PM EST610.0012.5012.1512.55-2.79-18.25%1361,20726.67%
LLY240119C006200002023-12-01 3:38PM EST620.009.409.159.45-2.43-20.54%3381,76126.28%
LLY240119C006300002023-12-01 3:59PM EST630.006.906.757.05-1.91-21.68%3971,04626.07%
LLY240119C006400002023-12-01 3:37PM EST640.005.294.755.25-1.35-20.33%1171,15826.04%
LLY240119C006500002023-12-01 3:58PM EST650.003.853.653.90-1.07-21.75%2521,66726.12%
LLY240119C006600002023-12-01 3:49PM EST660.002.902.602.92-0.80-21.62%871,18526.33%
LLY240119C006700002023-12-01 3:58PM EST670.002.201.652.22-0.63-22.26%951,02126.69%
LLY240119C006800002023-12-01 3:55PM EST680.002.001.591.72-0.06-2.91%16092927.16%
LLY240119C006900002023-12-01 2:34PM EST690.001.291.181.40-0.28-17.83%2828227.89%
LLY240119C007000002023-12-01 3:27PM EST700.001.100.921.43-0.09-7.56%441,28829.88%
LLY240119C007100002023-12-01 10:10AM EST710.000.720.411.50-0.32-30.77%567832.01%
LLY240119C007200002023-11-30 1:28PM EST720.001.300.651.20+0.40+44.44%1011432.37%
LLY240119C007300002023-12-01 2:34PM EST730.000.650.501.05-0.10-13.33%818533.25%
LLY240119C007400002023-11-29 11:46AM EST740.000.700.503.500.00-35444.51%
LLY240119C007500002023-11-30 1:38PM EST750.000.650.012.500.00-242443.03%
LLY240119C007600002023-11-30 11:03AM EST760.000.500.400.800.00-926236.35%
LLY240119C007700002023-11-28 10:38AM EST770.000.650.031.340.00-29741.24%
LLY240119C007800002023-11-28 10:37AM EST780.000.580.003.000.00-220149.97%
LLY240119C007900002023-12-01 1:58PM EST790.000.500.030.69+0.02+4.17%238639.78%
LLY240119C008000002023-12-01 3:49PM EST800.000.240.220.60-0.17-41.46%21,38540.32%
LLY240119C008200002023-11-28 10:46AM EST820.000.340.200.260.00-214738.48%
LLY240119C008400002023-12-01 2:52PM EST840.000.130.040.84-0.07-35.00%17147.73%
LLY240119C008600002023-12-01 3:18PM EST860.000.110.000.61-0.04-26.67%135848.04%
LLY240119C008800002023-11-27 3:44PM EST880.000.180.001.400.00-77251.37%
LLY240119C009000002023-11-30 9:30AM EST900.000.100.050.120.00-139643.60%
Ponepor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LLY240119P001150002023-11-07 9:30AM EST115.000.090.000.100.00-11,232147.27%
LLY240119P001200002023-11-01 12:24PM EST120.000.010.002.000.00-1215199.80%
LLY240119P001250002023-10-06 10:38AM EST125.000.010.003.550.00-2270212.50%
LLY240119P001300002023-10-17 1:21PM EST130.000.070.002.700.00-222198.49%
LLY240119P001350002023-10-11 1:57PM EST135.000.010.002.530.00-216191.70%
LLY240119P001400002023-10-04 12:32PM EST140.000.100.003.300.00-222194.92%
LLY240119P001450002023-08-22 1:35PM EST145.000.130.001.710.00-258172.56%
LLY240119P001500002023-09-11 2:22PM EST150.000.150.002.330.00-1509176.12%
LLY240119P001550002023-08-11 2:31PM EST155.000.060.000.310.00-227134.38%
LLY240119P001600002023-08-10 2:03PM EST160.000.050.000.130.00-2183120.70%
LLY240119P001650002023-10-12 2:15PM EST165.000.150.002.250.00-2126163.43%
LLY240119P001700002023-09-11 10:54AM EST170.000.040.004.800.00-638180.37%
LLY240119P001750002023-10-23 10:10AM EST175.000.130.001.000.00-168139.84%
LLY240119P001800002023-11-14 12:33PM EST180.000.030.001.500.00-1177144.14%
LLY240119P001850002023-10-13 8:32AM EST185.000.400.000.700.00-197127.93%
LLY240119P001900002023-10-05 1:24PM EST190.000.130.010.500.00-2141120.61%
LLY240119P001950002023-09-01 11:18AM EST195.000.450.021.320.00-1103132.81%
LLY240119P002000002023-11-16 10:23AM EST200.000.030.003.750.00-1424151.44%
LLY240119P002100002023-11-16 11:13AM EST210.000.150.000.170.00-383698.63%
LLY240119P002200002023-10-11 11:12AM EST220.000.150.013.250.00-2162135.74%
LLY240119P002300002023-11-30 3:26PM EST230.000.020.000.310.00-58195.70%
LLY240119P002400002023-11-09 3:27PM EST240.000.030.000.04-0.02-40.00%152076.17%
LLY240119P002500002023-11-16 3:28PM EST250.000.050.000.200.00-568983.79%
LLY240119P002600002023-11-22 10:37AM EST260.000.140.011.000.00-242396.29%
LLY240119P002700002023-11-15 12:16PM EST270.000.050.000.130.00-174073.44%
LLY240119P002800002023-11-22 11:32AM EST280.000.040.000.100.00-258368.56%
LLY240119P002900002023-11-22 10:37AM EST290.000.130.000.310.00-251973.24%
LLY240119P003000002023-12-01 3:13PM EST300.000.030.010.06+0.02+200.00%301,49960.55%
LLY240119P003100002023-11-24 10:05AM EST310.000.050.000.030.00-146553.91%
LLY240119P003200002023-12-01 11:27AM EST320.000.060.020.04-0.03-33.33%566954.30%
LLY240119P003300002023-11-22 9:31AM EST330.000.990.021.060.00-101,30770.61%
LLY240119P003400002023-11-22 9:31AM EST340.000.590.000.270.00-1090656.79%
LLY240119P003500002023-11-30 3:14PM EST350.000.120.010.150.00-21,03251.17%
LLY240119P003600002023-11-29 9:30AM EST360.000.010.000.300.00-184551.86%
LLY240119P003700002023-11-22 1:45PM EST370.000.150.000.300.00-1959853.37%
LLY240119P003800002023-11-28 11:11AM EST380.000.160.050.300.00-321350.54%
LLY240119P003900002023-11-28 11:11AM EST390.000.200.050.300.00-6524747.80%
LLY240119P004000002023-11-29 3:30PM EST400.000.260.050.550.00-4001,22649.05%
LLY240119P004100002023-12-01 12:33PM EST410.000.140.000.50-0.20-58.82%429845.58%
LLY240119P004200002023-11-30 1:19PM EST420.000.200.100.500.00-475342.82%
LLY240119P004300002023-11-27 12:15PM EST430.000.400.054.050.00-244351.37%
LLY240119P004400002023-11-27 12:22PM EST440.000.490.052.000.00-273247.92%
LLY240119P004500002023-11-30 2:06PM EST450.000.430.401.58+0.03+7.50%383742.66%
LLY240119P004600002023-12-01 11:22AM EST460.001.190.201.97+0.14+13.33%425641.54%
LLY240119P004700002023-11-28 11:35AM EST470.001.400.501.500.00-147436.33%
LLY240119P004800002023-12-01 2:14PM EST480.000.900.441.85-0.05-5.26%240634.98%
LLY240119P004900002023-12-01 3:27PM EST490.001.261.011.49+0.07+5.88%1440630.52%
LLY240119P005000002023-12-01 3:33PM EST500.001.751.591.91+0.22+14.38%751,78729.29%
LLY240119P005100002023-12-01 1:10PM EST510.002.431.553.20+0.48+24.62%5077130.16%
LLY240119P005200002023-12-01 2:56PM EST520.003.153.154.00+0.48+17.98%822,48828.85%
LLY240119P005300002023-12-01 3:14PM EST530.004.353.605.35+0.39+9.85%7099428.18%
LLY240119P005400002023-12-01 3:52PM EST540.005.925.806.20+0.77+14.95%422,09226.05%
LLY240119P005500002023-12-01 3:59PM EST550.008.007.958.15+1.45+22.14%662,58625.25%
LLY240119P005600002023-12-01 3:46PM EST560.0010.3010.4510.70+0.95+10.16%1251,14024.56%
LLY240119P005700002023-12-01 3:25PM EST570.0013.5013.6013.95+1.90+16.38%731,29023.96%
LLY240119P005800002023-12-01 3:58PM EST580.0017.4017.5517.90+1.61+10.20%381,11623.35%
LLY240119P005900002023-12-01 3:24PM EST590.0022.2022.2522.60+3.20+16.84%5360122.71%
LLY240119P006000002023-12-01 3:53PM EST600.0027.5927.7528.15+2.34+9.27%7854522.11%
LLY240119P006100002023-12-01 2:39PM EST610.0033.7034.0534.55+2.90+9.42%2648621.54%
LLY240119P006200002023-12-01 3:34PM EST620.0041.0539.4542.10+3.55+9.47%2442521.53%
LLY240119P006300002023-11-30 11:30AM EST630.0041.0047.9550.30-0.20-0.49%18721.62%
LLY240119P006400002023-11-20 3:23PM EST640.0047.9455.5058.850.00-103421.45%
LLY240119P006500002023-12-01 10:17AM EST650.0058.0564.9568.65-5.35-8.44%11323.44%
LLY240119P006600002023-10-11 2:48PM EST660.0067.3067.5570.250.00-210.00%
LLY240119P006700002023-11-28 9:43AM EST670.0079.5083.8588.200.00-1526.77%
LLY240119P006800002023-11-08 3:44PM EST680.0066.6893.9097.700.00--227.26%
LLY240119P006900002023-11-09 9:37AM EST690.0094.00103.80107.700.00--029.24%
LLY240119P007000002023-11-30 3:03PM EST700.00106.90114.00118.250.00-301233.08%
LLY240119P007200002023-11-09 9:37AM EST720.00122.00134.05138.200.00-2036.73%
LLY240119P007300002023-10-27 10:51AM EST730.00167.88126.05132.850.00-200.00%
LLY240119P007500002023-11-15 2:39PM EST750.00156.43163.35167.500.00-106039.11%
LLY240119P007700002023-11-15 2:39PM EST770.00175.00184.55187.250.00--041.02%
LLY240119P008000002023-11-09 2:50PM EST800.00208.83213.90218.200.00-12050.28%
LLY240119P008200002023-11-13 1:57PM EST820.00204.72232.40238.750.00--055.64%
LLY240119P008400002023-10-27 10:51AM EST840.00277.62237.35241.000.00-200.00%