LLY - Eli Lilly and Company

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LLY240119C001150002023-04-20 9:58AM EDT115.00256.62326.75331.000.00-110987.77%
LLY240119C001200002023-02-28 2:50PM EDT120.00195.00220.30224.050.00-130.00%
LLY240119C001250002023-04-28 11:55AM EDT125.00274.85301.25304.500.00-130.00%
LLY240119C001300002023-01-12 3:58PM EDT130.00230.31216.15219.500.00-520.00%
LLY240119C001450002022-11-28 10:32AM EDT145.00225.110.000.000.00-120.00%
LLY240119C001500002023-03-30 2:24PM EDT150.00192.00246.50250.250.00-4140.00%
LLY240119C001550002023-05-04 11:08AM EDT155.00273.50288.75291.700.00-11477.73%
LLY240119C001600002023-05-30 11:01AM EDT160.00268.10284.20286.750.00-13876.83%
LLY240119C001650002023-05-11 10:13AM EDT165.00270.68279.10282.100.00-21075.31%
LLY240119C001700002022-11-17 4:46PM EDT170.00198.22194.05198.450.00-2280.00%
LLY240119C001750002023-02-15 2:50PM EDT175.00170.02157.00161.000.00-270.00%
LLY240119C001800002023-03-23 1:18PM EDT180.00157.00208.30211.500.00-390.00%
LLY240119C001850002023-04-19 9:52AM EDT185.00188.09260.10263.800.00-1772.64%
LLY240119C001900002023-01-17 2:55PM EDT190.00177.10145.15149.000.00-1260.00%
LLY240119C001950002023-05-11 3:30PM EDT195.00244.00250.35253.550.00-1899668.76%
LLY240119C002000002023-06-02 2:40PM EDT200.00245.90245.50249.00-5.10-2.03%325667.88%
LLY240119C002100002023-05-11 10:33AM EDT210.00228.25235.90239.350.00-1577265.38%
LLY240119C002200002023-05-19 12:05PM EDT220.00229.05226.60229.500.00-199163.06%
LLY240119C002300002023-05-26 12:41PM EDT230.00202.13217.05220.150.00-13161.06%
LLY240119C002400002023-04-25 2:00PM EDT240.00152.46193.65196.600.00-23900.00%
LLY240119C002500002023-05-26 2:46PM EDT250.00200.80197.90201.40+15.94+8.62%114556.87%
LLY240119C002600002023-05-26 2:46PM EDT260.00175.86188.65191.900.00-123654.96%
LLY240119C002700002023-05-15 11:27AM EDT270.00170.79179.50182.200.00-113252.92%
LLY240119C002800002023-06-02 11:26AM EDT280.00172.40170.15172.90+17.10+11.01%613951.04%
LLY240119C002900002023-05-23 2:56PM EDT290.00144.70160.75163.800.00-411451.62%
LLY240119C003000002023-05-24 10:54AM EDT300.00136.50152.00154.200.00-549449.11%
LLY240119C003100002023-05-25 11:53AM EDT310.00124.60142.10145.700.00-122248.12%
LLY240119C003200002023-05-25 1:12PM EDT320.00118.00133.45136.750.00-232946.41%
LLY240119C003300002023-05-30 3:24PM EDT330.00112.40124.45127.950.00-412644.81%
LLY240119C003400002023-05-30 10:21AM EDT340.00100.78116.15119.100.00-231643.07%
LLY240119C003500002023-05-30 11:11AM EDT350.0093.50108.20109.700.00-545940.68%
LLY240119C003600002023-05-24 11:03AM EDT360.0087.5099.55102.400.00-163740.37%
LLY240119C003700002023-06-02 11:35AM EDT370.0094.1091.0094.20+6.86+7.86%167238.97%
LLY240119C003800002023-06-02 2:24PM EDT380.0084.6083.3586.05+4.60+5.75%335137.49%
LLY240119C003900002023-06-02 9:43AM EDT390.0076.0075.6078.15+11.75+18.29%184536.10%
LLY240119C004000002023-06-02 11:40AM EDT400.0070.9068.6571.20+5.35+8.16%556135.32%
LLY240119C004100002023-06-02 10:15AM EDT410.0060.9161.0063.80+5.87+10.66%247933.99%
LLY240119C004200002023-06-01 11:53AM EDT420.0052.0055.0557.200.00-569033.09%
LLY240119C004300002023-06-02 10:29AM EDT430.0051.8548.3551.10+4.67+9.90%331532.35%
LLY240119C004400002023-06-02 3:24PM EDT440.0044.5743.5045.15+3.92+9.64%882631.48%
LLY240119C004500002023-06-02 3:17PM EDT450.0039.2938.1039.80+3.89+10.99%1163530.81%
LLY240119C004600002023-06-02 3:17PM EDT460.0034.2433.1534.50+2.89+9.22%823329.93%
LLY240119C004700002023-06-02 12:55PM EDT470.0028.8928.3529.95+5.24+22.16%168429.32%
LLY240119C004800002023-06-02 9:54AM EDT480.0024.2723.9525.80+1.52+6.68%261228.75%
LLY240119C004900002023-06-02 3:13PM EDT490.0021.4820.7022.00+1.79+9.09%720728.17%
LLY240119C005000002023-06-02 2:26PM EDT500.0017.6517.5018.50+1.33+8.15%371827.54%
LLY240119C005100002023-06-01 1:49PM EDT510.0013.6014.7515.600.00-2527.10%
LLY240119C005200002023-06-02 3:30PM EDT520.0012.9512.3013.40+3.60+38.50%6560527.00%
LLY240119C005300002023-05-23 1:27PM EDT530.007.8510.2011.200.00--326.65%
LLY240119C005400002023-06-02 11:03AM EDT540.009.008.509.15+1.80+25.00%170226.17%
LLY240119C005500002023-06-02 11:41AM EDT550.006.457.007.70-0.15-2.27%59726.06%
LLY240119C005600002023-05-23 10:32AM EDT560.004.655.656.350.00-24125.82%
LLY240119C005700002023-05-24 12:07PM EDT570.004.054.555.200.00-33925.59%
LLY240119C005800002023-06-02 2:26PM EDT580.003.903.704.05+0.97+33.11%1330425.08%
LLY240119C005900002023-06-02 12:44PM EDT590.003.252.953.45+0.32+10.92%1825.20%
LLY240119C006000002023-06-02 3:01PM EDT600.002.512.342.70+0.16+6.81%210924.85%
LLY240119C006100002023-05-24 3:33PM EDT610.001.741.862.370.00-1225.14%
LLY240119C006200002023-06-02 3:54PM EDT620.001.851.511.80+0.51+38.06%16824.71%
LLY240119C006300002023-05-26 9:44AM EDT630.001.301.042.410.00-517427.14%
LLY240119C006400002023-05-31 10:57AM EDT640.000.950.761.840.00-22626.62%
LLY240119C006600002023-06-02 10:29AM EDT660.001.050.461.44+0.31+41.89%14127.11%
Ponepor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LLY240119P001150002023-06-02 10:32AM EDT115.000.150.010.15+0.11+275.00%11,05460.45%
LLY240119P001200002023-05-30 2:29PM EDT120.000.010.000.900.00-221371.05%
LLY240119P001250002023-05-09 3:53PM EDT125.000.200.000.760.00-626667.43%
LLY240119P001300002023-05-30 2:38PM EDT130.000.040.040.250.00-22358.50%
LLY240119P001350002023-05-09 3:54PM EDT135.000.080.001.000.00-21065.77%
LLY240119P001400002023-05-25 3:20PM EDT140.000.540.000.430.00-11857.57%
LLY240119P001450002023-01-13 4:55PM EDT145.000.660.001.410.00-655765.01%
LLY240119P001500002023-06-01 2:09PM EDT150.000.160.150.790.00-150959.72%
LLY240119P001550002023-01-30 10:59AM EDT155.000.750.101.730.00-22863.75%
LLY240119P001600002023-05-30 2:39PM EDT160.000.200.150.560.00-217854.35%
LLY240119P001650002023-05-30 2:41PM EDT165.000.210.000.300.00-212551.71%
LLY240119P001700002023-03-02 1:55PM EDT170.001.410.102.710.00-103262.66%
LLY240119P001750002023-05-12 10:59AM EDT175.000.350.200.760.00-106151.86%
LLY240119P001800002023-05-19 2:27PM EDT180.000.370.200.650.00-507252.54%
LLY240119P001850002023-05-03 10:13AM EDT185.000.500.020.690.00-69351.49%
LLY240119P001900002023-05-23 11:12AM EDT190.000.500.030.710.00-110550.24%
LLY240119P001950002023-05-25 12:55PM EDT195.000.400.050.750.00-18849.23%
LLY240119P002000002023-05-22 1:08PM EDT200.000.470.060.890.00-442249.10%
LLY240119P002100002023-05-17 1:37PM EDT210.000.580.121.720.00-182951.75%
LLY240119P002200002023-05-17 1:37PM EDT220.000.740.251.130.00-116645.44%
LLY240119P002300002023-05-25 3:12PM EDT230.001.000.311.060.00-16242.38%
LLY240119P002400002023-06-01 10:23AM EDT240.001.120.651.640.00-150343.08%
LLY240119P002500002023-06-02 3:51PM EDT250.001.351.351.60-0.10-6.90%1446240.37%
LLY240119P002600002023-05-30 10:59AM EDT260.001.961.502.020.00-1427839.69%
LLY240119P002700002023-05-31 12:28PM EDT270.002.201.702.360.00-449738.46%
LLY240119P002800002023-05-31 2:35PM EDT280.002.801.793.050.00-134538.14%
LLY240119P002900002023-06-01 2:16PM EDT290.002.902.003.400.00-154736.62%
LLY240119P003000002023-05-24 11:13AM EDT300.003.202.793.30-1.04-24.53%61,15633.96%
LLY240119P003100002023-06-02 3:25PM EDT310.003.703.453.90-1.33-26.44%553632.97%
LLY240119P003200002023-05-31 2:08PM EDT320.005.624.154.700.00-162732.18%
LLY240119P003300002023-06-02 2:46PM EDT330.005.354.955.55-1.35-20.15%21,30231.27%
LLY240119P003400002023-06-02 12:19PM EDT340.006.356.056.50-1.05-14.19%2490430.32%
LLY240119P003500002023-06-02 12:38PM EDT350.007.507.057.75-2.40-24.24%1581529.58%
LLY240119P003600002023-06-02 11:32AM EDT360.008.958.309.20-2.69-23.11%463928.85%
LLY240119P003700002023-06-02 3:10PM EDT370.0010.2010.1510.60-3.05-23.02%1221827.83%
LLY240119P003800002023-06-02 3:39PM EDT380.0012.2012.0512.45-3.60-22.78%9820227.07%
LLY240119P003900002023-06-02 12:09PM EDT390.0014.7813.8015.05-4.72-24.21%215726.74%
LLY240119P004000002023-06-01 3:58PM EDT400.0018.9516.5517.650.00-3021226.11%
LLY240119P004100002023-06-01 11:53AM EDT410.0022.2019.3020.600.00-418325.48%
LLY240119P004200002023-06-02 2:11PM EDT420.0023.4522.3523.80-2.55-9.81%264324.75%
LLY240119P004300002023-06-02 3:34PM EDT430.0026.4425.8527.45-3.56-11.87%312124.07%
LLY240119P004400002023-06-01 3:25PM EDT440.0030.8530.2031.55-2.59-7.75%358323.40%
LLY240119P004500002023-06-02 11:20AM EDT450.0035.0034.4536.15-3.55-9.21%124622.76%
LLY240119P004600002023-05-22 11:41AM EDT460.0041.9539.1541.050.00-1712221.99%
LLY240119P004700002023-05-12 11:17AM EDT470.0050.7044.6047.000.00-262721.62%
LLY240119P004800002023-05-19 11:42AM EDT480.0052.7049.8553.250.00-4421.11%
LLY240119P004900002023-05-19 11:42AM EDT490.0059.1056.3559.600.00-464720.28%
LLY240119P005000002023-05-22 9:49AM EDT500.0062.0063.3066.600.00-105619.54%
LLY240119P005100002023-05-19 11:42AM EDT510.0073.2570.6574.150.00-1118.84%
LLY240119P005200002023-05-31 11:15AM EDT520.0095.2579.5082.300.00-1218.28%
LLY240119P005300002023-05-19 9:53AM EDT530.0085.8587.6091.350.00-1018.43%
LLY240119P005400002023-03-13 10:09AM EDT540.00211.35169.55171.350.00-2075.19%
LLY240119P005800002023-05-03 12:09PM EDT580.00153.17136.10139.450.00-1020.89%
LLY240119P006000002023-05-03 12:09PM EDT600.00172.17156.35159.000.00-1021.67%
LLY240119P006200002023-05-04 9:48AM EDT620.00192.07175.50180.000.00--026.11%
LLY240119P006300002023-05-04 9:48AM EDT630.00201.88185.65189.500.00--025.81%