LLY - Eli Lilly and Company
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
En dinero
Llamadaspor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00160000 | 2023-04-26 11:11AM EDT | 160.00 | 216.80 | 270.50 | 273.50 | 0.00 | - | 1 | 1 | 47.18% |
| LLY240621C00195000 | 2023-05-12 10:03AM EDT | 195.00 | 253.75 | 241.80 | 244.60 | 0.00 | - | - | 3 | 54.66% |
| LLY240621C00200000 | 2023-05-26 10:20AM EDT | 200.00 | 235.00 | 236.50 | 241.00 | 0.00 | - | 10 | 14 | 54.40% |
| LLY240621C00240000 | 2023-04-17 9:30AM EDT | 240.00 | 148.20 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| LLY240621C00250000 | 2023-05-01 11:33AM EDT | 250.00 | 166.50 | 187.55 | 191.40 | 0.00 | - | 1 | 14 | 45.21% |
| LLY240621C00260000 | 2023-05-04 11:27AM EDT | 260.00 | 178.23 | 182.40 | 186.40 | 0.00 | - | 1 | 11 | 49.30% |
| LLY240621C00280000 | 2023-02-28 12:10PM EDT | 280.00 | 68.00 | 85.35 | 88.65 | 0.00 | - | - | 1 | 0.00% |
| LLY240621C00290000 | 2023-05-19 10:49AM EDT | 290.00 | 167.93 | 156.00 | 159.75 | 0.00 | - | 1 | 7 | 44.82% |
| LLY240621C00300000 | 2023-05-22 3:54PM EDT | 300.00 | 152.06 | 149.05 | 151.40 | 0.00 | - | 3 | 13 | 43.77% |
| LLY240621C00310000 | 2023-05-03 11:10AM EDT | 310.00 | 130.00 | 140.40 | 142.60 | 0.00 | - | 1 | 1 | 42.22% |
| LLY240621C00320000 | 2023-05-19 10:49AM EDT | 320.00 | 143.93 | 131.70 | 134.75 | 0.00 | - | 1 | 11 | 41.46% |
| LLY240621C00330000 | 2023-05-30 2:21PM EDT | 330.00 | 123.85 | 123.75 | 126.80 | 0.00 | - | 1 | 32 | 40.49% |
| LLY240621C00340000 | 2023-05-25 1:19PM EDT | 340.00 | 113.00 | 116.80 | 119.55 | 0.00 | - | 1 | 19 | 39.97% |
| LLY240621C00350000 | 2023-05-25 12:09PM EDT | 350.00 | 103.20 | 108.85 | 111.65 | 0.00 | - | 3 | 120 | 38.83% |
| LLY240621C00360000 | 2023-06-01 10:30AM EDT | 360.00 | 104.00 | 101.20 | 105.10 | +5.70 | +5.80% | 1 | 90 | 38.56% |
| LLY240621C00370000 | 2023-05-22 3:57PM EDT | 370.00 | 96.95 | 94.80 | 97.45 | 0.00 | - | 1 | 63 | 37.39% |
| LLY240621C00380000 | 2023-05-30 10:49AM EDT | 380.00 | 85.37 | 87.45 | 90.05 | 0.00 | - | 1 | 25 | 36.29% |
| LLY240621C00390000 | 2023-05-24 2:13PM EDT | 390.00 | 80.20 | 80.75 | 84.30 | 0.00 | - | 2 | 74 | 36.13% |
| LLY240621C00400000 | 2023-05-31 2:34PM EDT | 400.00 | 75.00 | 74.30 | 77.25 | 0.00 | - | 1 | 81 | 35.03% |
| LLY240621C00410000 | 2023-05-26 11:03AM EDT | 410.00 | 67.00 | 67.80 | 70.60 | 0.00 | - | 2 | 25 | 34.05% |
| LLY240621C00420000 | 2023-05-30 11:45AM EDT | 420.00 | 60.50 | 62.50 | 65.15 | 0.00 | - | 3 | 41 | 33.66% |
| LLY240621C00430000 | 2023-05-26 3:23PM EDT | 430.00 | 56.30 | 56.40 | 59.10 | 0.00 | - | 4 | 12 | 32.78% |
| LLY240621C00440000 | 2023-05-31 1:09PM EDT | 440.00 | 51.59 | 51.75 | 54.25 | 0.00 | - | 2 | 56 | 32.45% |
| LLY240621C00450000 | 2023-05-31 2:18PM EDT | 450.00 | 46.80 | 47.05 | 48.85 | 0.00 | - | 1 | 138 | 31.66% |
| LLY240621C00460000 | 2023-05-24 3:57PM EDT | 460.00 | 41.37 | 42.45 | 44.15 | 0.00 | - | 1 | 26 | 31.13% |
| LLY240621C00470000 | 2023-05-31 3:38PM EDT | 470.00 | 38.40 | 38.10 | 39.90 | 0.00 | - | 4 | 69 | 30.70% |
| LLY240621C00480000 | 2023-05-31 3:53PM EDT | 480.00 | 34.65 | 34.15 | 35.75 | 0.00 | - | 5 | 34 | 30.19% |
| LLY240621C00490000 | 2023-05-31 2:15PM EDT | 490.00 | 31.05 | 30.45 | 32.10 | 0.00 | - | 6 | 17 | 29.81% |
| LLY240621C00500000 | 2023-05-31 9:57AM EDT | 500.00 | 26.25 | 27.00 | 28.65 | 0.00 | - | 2 | 337 | 29.41% |
| LLY240621C00520000 | 2023-05-26 10:56AM EDT | 520.00 | 21.00 | 21.25 | 22.95 | 0.00 | - | 3 | 259 | 28.89% |
| LLY240621C00540000 | 2023-05-30 10:56AM EDT | 540.00 | 15.75 | 16.40 | 17.80 | 0.00 | - | 5 | 53 | 28.16% |
| LLY240621C00560000 | 2023-05-26 11:04AM EDT | 560.00 | 12.65 | 12.65 | 13.75 | 0.00 | - | 3 | 119 | 27.60% |
| LLY240621C00580000 | 2023-05-19 11:02AM EDT | 580.00 | 12.75 | 9.50 | 10.50 | 0.00 | - | 2 | 34 | 27.10% |
| LLY240621C00590000 | 2023-05-12 11:00AM EDT | 590.00 | 10.90 | 8.35 | 9.20 | 0.00 | - | - | 4 | 26.93% |
| LLY240621C00600000 | 2023-05-23 2:50PM EDT | 600.00 | 6.90 | 7.35 | 8.15 | 0.00 | - | 4 | 36 | 26.87% |
| LLY240621C00620000 | 2023-05-24 1:43PM EDT | 620.00 | 5.98 | 5.50 | 6.25 | 0.00 | - | 1 | 1 | 26.63% |
| LLY240621C00630000 | 2023-05-23 11:32AM EDT | 630.00 | 4.56 | 4.75 | 5.40 | 0.00 | - | 1 | 30 | 26.44% |
| LLY240621C00640000 | 2023-05-17 3:00PM EDT | 640.00 | 5.32 | 4.10 | 4.60 | 0.00 | - | 1 | 32 | 26.19% |
| LLY240621C00660000 | 2023-05-23 2:21PM EDT | 660.00 | 2.85 | 3.00 | 3.55 | 0.00 | - | - | 3 | 26.11% |
Ponepor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621P00160000 | 2023-06-01 9:41AM EDT | 160.00 | 0.51 | 0.14 | 0.88 | -0.05 | -8.93% | 1 | 127 | 46.77% |
| LLY240621P00165000 | 2023-05-31 1:04PM EDT | 165.00 | 0.56 | 0.29 | 0.55 | 0.00 | - | 1 | 79 | 42.43% |
| LLY240621P00170000 | 2023-05-31 1:05PM EDT | 170.00 | 0.86 | 0.31 | 0.66 | 0.00 | - | 57 | 8 | 42.27% |
| LLY240621P00175000 | 2023-05-23 2:10PM EDT | 175.00 | 0.78 | 0.40 | 2.90 | 0.00 | - | 30 | 25 | 52.80% |
| LLY240621P00180000 | 2023-05-10 10:14AM EDT | 180.00 | 0.87 | 0.00 | 2.99 | 0.00 | - | - | 0 | 51.64% |
| LLY240621P00185000 | 2023-05-09 3:52PM EDT | 185.00 | 1.03 | 0.00 | 3.10 | 0.00 | - | 2 | 3 | 50.57% |
| LLY240621P00190000 | 2023-03-30 3:29PM EDT | 190.00 | 3.41 | 1.20 | 3.75 | 0.00 | - | - | 0 | 51.18% |
| LLY240621P00195000 | 2023-04-27 11:54AM EDT | 195.00 | 2.80 | 0.88 | 3.35 | 0.00 | - | 30 | 2 | 48.57% |
| LLY240621P00200000 | 2023-05-05 12:57PM EDT | 200.00 | 1.75 | 0.98 | 3.45 | 0.00 | - | 2 | 64 | 47.50% |
| LLY240621P00210000 | 2023-05-03 9:37AM EDT | 210.00 | 2.04 | 0.00 | 3.75 | 0.00 | - | 2 | 3 | 45.69% |
| LLY240621P00220000 | 2023-02-17 2:09PM EDT | 220.00 | 7.10 | 5.50 | 8.20 | 0.00 | - | 1 | 1 | 52.48% |
| LLY240621P00230000 | 2023-05-18 1:19PM EDT | 230.00 | 2.46 | 0.00 | 4.45 | 0.00 | - | 3 | 10 | 42.35% |
| LLY240621P00240000 | 2023-04-28 1:19PM EDT | 240.00 | 4.35 | 1.00 | 4.75 | 0.00 | - | 2 | 49 | 40.57% |
| LLY240621P00250000 | 2023-05-15 12:18PM EDT | 250.00 | 3.43 | 1.32 | 5.40 | 0.00 | - | 5 | 237 | 39.48% |
| LLY240621P00260000 | 2023-05-23 2:39PM EDT | 260.00 | 4.45 | 3.80 | 4.10 | 0.00 | - | 1 | 151 | 34.68% |
| LLY240621P00270000 | 2023-05-15 9:38AM EDT | 270.00 | 4.88 | 4.30 | 5.00 | 0.00 | - | 5 | 21 | 34.22% |
| LLY240621P00280000 | 2023-05-23 10:36AM EDT | 280.00 | 5.70 | 5.25 | 5.95 | 0.00 | - | 2 | 26 | 33.62% |
| LLY240621P00290000 | 2023-05-22 9:56AM EDT | 290.00 | 5.98 | 6.00 | 6.85 | 0.00 | - | 15 | 22 | 32.78% |
| LLY240621P00300000 | 2023-05-26 10:07AM EDT | 300.00 | 7.65 | 7.20 | 7.85 | 0.00 | - | 15 | 213 | 31.93% |
| LLY240621P00310000 | 2023-05-22 3:08PM EDT | 310.00 | 8.50 | 8.25 | 9.20 | 0.00 | - | 10 | 35 | 31.37% |
| LLY240621P00320000 | 2023-05-30 11:07AM EDT | 320.00 | 11.29 | 9.55 | 10.65 | 0.00 | - | 1 | 82 | 30.74% |
| LLY240621P00330000 | 2023-05-24 11:58AM EDT | 330.00 | 12.90 | 11.15 | 12.15 | 0.00 | - | 1 | 195 | 30.00% |
| LLY240621P00340000 | 2023-05-23 12:08PM EDT | 340.00 | 14.75 | 12.95 | 13.85 | 0.00 | - | 19 | 27 | 29.30% |
| LLY240621P00350000 | 2023-06-01 9:32AM EDT | 350.00 | 15.65 | 14.80 | 15.85 | +0.75 | +5.03% | 5 | 30 | 28.69% |
| LLY240621P00360000 | 2023-05-30 3:22PM EDT | 360.00 | 18.65 | 16.85 | 18.10 | 0.00 | - | 2 | 14 | 28.11% |
| LLY240621P00370000 | 2023-05-22 2:36PM EDT | 370.00 | 18.86 | 19.20 | 20.65 | 0.00 | - | 10 | 3 | 27.58% |
| LLY240621P00380000 | 2023-05-31 2:04PM EDT | 380.00 | 23.10 | 21.85 | 23.25 | 0.00 | - | 1 | 17 | 26.91% |
| LLY240621P00390000 | 2023-05-19 11:15AM EDT | 390.00 | 23.05 | 24.80 | 26.35 | 0.00 | - | 5 | 7 | 26.41% |
| LLY240621P00400000 | 2023-05-30 3:38PM EDT | 400.00 | 30.20 | 27.90 | 29.65 | 0.00 | - | 1 | 6 | 25.84% |
| LLY240621P00410000 | 2023-05-23 1:03PM EDT | 410.00 | 33.66 | 31.25 | 33.35 | 0.00 | - | 5 | 84 | 25.34% |
| LLY240621P00420000 | 2023-05-25 10:52AM EDT | 420.00 | 39.35 | 35.15 | 37.15 | 0.00 | - | 2 | 58 | 24.71% |
| LLY240621P00430000 | 2023-05-26 12:45PM EDT | 430.00 | 42.45 | 39.40 | 41.50 | 0.00 | - | 2 | 6 | 24.21% |
| LLY240621P00440000 | 2023-05-31 3:08PM EDT | 440.00 | 45.70 | 43.80 | 46.00 | 0.00 | - | 3 | 41 | 23.60% |
| LLY240621P00450000 | 2023-05-31 3:05PM EDT | 450.00 | 50.70 | 47.55 | 50.70 | 0.00 | - | 6 | 19 | 22.91% |
| LLY240621P00460000 | 2023-05-18 3:50PM EDT | 460.00 | 52.20 | 53.60 | 56.40 | 0.00 | - | 2 | 2 | 22.57% |
| LLY240621P00490000 | 2023-05-26 10:05AM EDT | 490.00 | 75.20 | 70.75 | 74.20 | 0.00 | - | 15 | 22 | 20.63% |
| LLY240621P00500000 | 2023-05-26 10:05AM EDT | 500.00 | 82.15 | 78.40 | 81.30 | 0.00 | - | 8 | 9 | 20.22% |
| LLY240621P00520000 | 2023-05-22 1:27PM EDT | 520.00 | 89.88 | 92.85 | 97.00 | 0.00 | - | 2 | 1 | 19.78% |
| LLY240621P00540000 | 2023-05-22 1:26PM EDT | 540.00 | 105.54 | 109.50 | 112.40 | 0.00 | - | - | 0 | 17.96% |
| LLY240621P00580000 | 2023-05-22 1:27PM EDT | 580.00 | 143.23 | 147.60 | 150.45 | 0.00 | - | 4 | 0 | 19.28% |
| LLY240621P00600000 | 2023-05-03 12:08PM EDT | 600.00 | 171.75 | 167.45 | 170.85 | 0.00 | - | 1 | 0 | 21.50% |
| LLY240621P00620000 | 2023-05-04 9:37AM EDT | 620.00 | 190.20 | 187.10 | 190.40 | 0.00 | - | - | 0 | 22.38% |
| LLY240621P00630000 | 2023-05-24 9:32AM EDT | 630.00 | 208.45 | 196.60 | 200.60 | 0.00 | - | 1 | 0 | 23.44% |
© 2023 Yahoo. Todos los derechos reservados.