LLY - Eli Lilly and Company

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LLY240621C001600002023-04-26 11:11AM EDT160.00216.80270.50273.500.00-1147.18%
LLY240621C001950002023-05-12 10:03AM EDT195.00253.75241.80244.600.00--354.66%
LLY240621C002000002023-05-26 10:20AM EDT200.00235.00236.50241.000.00-101454.40%
LLY240621C002400002023-04-17 9:30AM EDT240.00148.200.000.000.00-1100.00%
LLY240621C002500002023-05-01 11:33AM EDT250.00166.50187.55191.400.00-11445.21%
LLY240621C002600002023-05-04 11:27AM EDT260.00178.23182.40186.400.00-11149.30%
LLY240621C002800002023-02-28 12:10PM EDT280.0068.0085.3588.650.00--10.00%
LLY240621C002900002023-05-19 10:49AM EDT290.00167.93156.00159.750.00-1744.82%
LLY240621C003000002023-05-22 3:54PM EDT300.00152.06149.05151.400.00-31343.77%
LLY240621C003100002023-05-03 11:10AM EDT310.00130.00140.40142.600.00-1142.22%
LLY240621C003200002023-05-19 10:49AM EDT320.00143.93131.70134.750.00-11141.46%
LLY240621C003300002023-05-30 2:21PM EDT330.00123.85123.75126.800.00-13240.49%
LLY240621C003400002023-05-25 1:19PM EDT340.00113.00116.80119.550.00-11939.97%
LLY240621C003500002023-05-25 12:09PM EDT350.00103.20108.85111.650.00-312038.83%
LLY240621C003600002023-06-01 10:30AM EDT360.00104.00101.20105.10+5.70+5.80%19038.56%
LLY240621C003700002023-05-22 3:57PM EDT370.0096.9594.8097.450.00-16337.39%
LLY240621C003800002023-05-30 10:49AM EDT380.0085.3787.4590.050.00-12536.29%
LLY240621C003900002023-05-24 2:13PM EDT390.0080.2080.7584.300.00-27436.13%
LLY240621C004000002023-05-31 2:34PM EDT400.0075.0074.3077.250.00-18135.03%
LLY240621C004100002023-05-26 11:03AM EDT410.0067.0067.8070.600.00-22534.05%
LLY240621C004200002023-05-30 11:45AM EDT420.0060.5062.5065.150.00-34133.66%
LLY240621C004300002023-05-26 3:23PM EDT430.0056.3056.4059.100.00-41232.78%
LLY240621C004400002023-05-31 1:09PM EDT440.0051.5951.7554.250.00-25632.45%
LLY240621C004500002023-05-31 2:18PM EDT450.0046.8047.0548.850.00-113831.66%
LLY240621C004600002023-05-24 3:57PM EDT460.0041.3742.4544.150.00-12631.13%
LLY240621C004700002023-05-31 3:38PM EDT470.0038.4038.1039.900.00-46930.70%
LLY240621C004800002023-05-31 3:53PM EDT480.0034.6534.1535.750.00-53430.19%
LLY240621C004900002023-05-31 2:15PM EDT490.0031.0530.4532.100.00-61729.81%
LLY240621C005000002023-05-31 9:57AM EDT500.0026.2527.0028.650.00-233729.41%
LLY240621C005200002023-05-26 10:56AM EDT520.0021.0021.2522.950.00-325928.89%
LLY240621C005400002023-05-30 10:56AM EDT540.0015.7516.4017.800.00-55328.16%
LLY240621C005600002023-05-26 11:04AM EDT560.0012.6512.6513.750.00-311927.60%
LLY240621C005800002023-05-19 11:02AM EDT580.0012.759.5010.500.00-23427.10%
LLY240621C005900002023-05-12 11:00AM EDT590.0010.908.359.200.00--426.93%
LLY240621C006000002023-05-23 2:50PM EDT600.006.907.358.150.00-43626.87%
LLY240621C006200002023-05-24 1:43PM EDT620.005.985.506.250.00-1126.63%
LLY240621C006300002023-05-23 11:32AM EDT630.004.564.755.400.00-13026.44%
LLY240621C006400002023-05-17 3:00PM EDT640.005.324.104.600.00-13226.19%
LLY240621C006600002023-05-23 2:21PM EDT660.002.853.003.550.00--326.11%
Ponepor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LLY240621P001600002023-06-01 9:41AM EDT160.000.510.140.88-0.05-8.93%112746.77%
LLY240621P001650002023-05-31 1:04PM EDT165.000.560.290.550.00-17942.43%
LLY240621P001700002023-05-31 1:05PM EDT170.000.860.310.660.00-57842.27%
LLY240621P001750002023-05-23 2:10PM EDT175.000.780.402.900.00-302552.80%
LLY240621P001800002023-05-10 10:14AM EDT180.000.870.002.990.00--051.64%
LLY240621P001850002023-05-09 3:52PM EDT185.001.030.003.100.00-2350.57%
LLY240621P001900002023-03-30 3:29PM EDT190.003.411.203.750.00--051.18%
LLY240621P001950002023-04-27 11:54AM EDT195.002.800.883.350.00-30248.57%
LLY240621P002000002023-05-05 12:57PM EDT200.001.750.983.450.00-26447.50%
LLY240621P002100002023-05-03 9:37AM EDT210.002.040.003.750.00-2345.69%
LLY240621P002200002023-02-17 2:09PM EDT220.007.105.508.200.00-1152.48%
LLY240621P002300002023-05-18 1:19PM EDT230.002.460.004.450.00-31042.35%
LLY240621P002400002023-04-28 1:19PM EDT240.004.351.004.750.00-24940.57%
LLY240621P002500002023-05-15 12:18PM EDT250.003.431.325.400.00-523739.48%
LLY240621P002600002023-05-23 2:39PM EDT260.004.453.804.100.00-115134.68%
LLY240621P002700002023-05-15 9:38AM EDT270.004.884.305.000.00-52134.22%
LLY240621P002800002023-05-23 10:36AM EDT280.005.705.255.950.00-22633.62%
LLY240621P002900002023-05-22 9:56AM EDT290.005.986.006.850.00-152232.78%
LLY240621P003000002023-05-26 10:07AM EDT300.007.657.207.850.00-1521331.93%
LLY240621P003100002023-05-22 3:08PM EDT310.008.508.259.200.00-103531.37%
LLY240621P003200002023-05-30 11:07AM EDT320.0011.299.5510.650.00-18230.74%
LLY240621P003300002023-05-24 11:58AM EDT330.0012.9011.1512.150.00-119530.00%
LLY240621P003400002023-05-23 12:08PM EDT340.0014.7512.9513.850.00-192729.30%
LLY240621P003500002023-06-01 9:32AM EDT350.0015.6514.8015.85+0.75+5.03%53028.69%
LLY240621P003600002023-05-30 3:22PM EDT360.0018.6516.8518.100.00-21428.11%
LLY240621P003700002023-05-22 2:36PM EDT370.0018.8619.2020.650.00-10327.58%
LLY240621P003800002023-05-31 2:04PM EDT380.0023.1021.8523.250.00-11726.91%
LLY240621P003900002023-05-19 11:15AM EDT390.0023.0524.8026.350.00-5726.41%
LLY240621P004000002023-05-30 3:38PM EDT400.0030.2027.9029.650.00-1625.84%
LLY240621P004100002023-05-23 1:03PM EDT410.0033.6631.2533.350.00-58425.34%
LLY240621P004200002023-05-25 10:52AM EDT420.0039.3535.1537.150.00-25824.71%
LLY240621P004300002023-05-26 12:45PM EDT430.0042.4539.4041.500.00-2624.21%
LLY240621P004400002023-05-31 3:08PM EDT440.0045.7043.8046.000.00-34123.60%
LLY240621P004500002023-05-31 3:05PM EDT450.0050.7047.5550.700.00-61922.91%
LLY240621P004600002023-05-18 3:50PM EDT460.0052.2053.6056.400.00-2222.57%
LLY240621P004900002023-05-26 10:05AM EDT490.0075.2070.7574.200.00-152220.63%
LLY240621P005000002023-05-26 10:05AM EDT500.0082.1578.4081.300.00-8920.22%
LLY240621P005200002023-05-22 1:27PM EDT520.0089.8892.8597.000.00-2119.78%
LLY240621P005400002023-05-22 1:26PM EDT540.00105.54109.50112.400.00--017.96%
LLY240621P005800002023-05-22 1:27PM EDT580.00143.23147.60150.450.00-4019.28%
LLY240621P006000002023-05-03 12:08PM EDT600.00171.75167.45170.850.00-1021.50%
LLY240621P006200002023-05-04 9:37AM EDT620.00190.20187.10190.400.00--022.38%
LLY240621P006300002023-05-24 9:32AM EDT630.00208.45196.60200.600.00-1023.44%