LLY - Eli Lilly and Company
NYSE - NYSE Precio retrasado. Divisa en USD.
En dinero
Llamadaspor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY250117C00155000 | 2023-04-10 3:59PM EDT | 155.00 | 216.85 | 284.00 | 288.00 | 0.00 | - | 1 | 41 | 66.32% |
| LLY250117C00160000 | 2023-04-28 2:44PM EDT | 160.00 | 246.00 | 271.50 | 275.30 | 0.00 | - | 1 | 17 | 53.69% |
| LLY250117C00165000 | 2022-09-26 3:20PM EDT | 165.00 | 159.00 | 204.00 | 207.30 | 0.00 | - | - | 2 | 0.00% |
| LLY250117C00170000 | 2023-05-11 10:13AM EDT | 170.00 | 268.18 | 265.00 | 269.50 | 0.00 | - | 2 | 5 | 54.59% |
| LLY250117C00175000 | 2023-02-13 1:13PM EDT | 175.00 | 183.10 | 161.50 | 165.50 | 0.00 | - | 20 | 30 | 0.00% |
| LLY250117C00180000 | 2023-05-04 10:16AM EDT | 180.00 | 257.42 | 256.00 | 260.50 | 0.00 | - | 1 | 43 | 53.36% |
| LLY250117C00190000 | 2022-11-01 3:45PM EDT | 190.00 | 181.23 | 194.50 | 198.50 | 0.00 | - | - | 13 | 0.00% |
| LLY250117C00195000 | 2023-04-18 1:59PM EDT | 195.00 | 188.00 | 251.50 | 255.50 | 0.00 | - | 8 | 54 | 62.81% |
| LLY250117C00200000 | 2023-05-30 2:35PM EDT | 200.00 | 239.36 | 238.55 | 242.90 | 0.00 | - | 2 | 52 | 51.38% |
| LLY250117C00210000 | 2022-12-21 3:30PM EDT | 210.00 | 176.66 | 150.50 | 154.50 | 0.00 | - | - | 10 | 0.00% |
| LLY250117C00220000 | 2023-02-02 11:06AM EDT | 220.00 | 129.00 | 119.35 | 123.00 | 0.00 | - | 1 | 3 | 0.00% |
| LLY250117C00230000 | 2023-05-26 12:43PM EDT | 230.00 | 211.94 | 212.50 | 216.50 | 0.00 | - | 1 | 10 | 50.06% |
| LLY250117C00240000 | 2023-05-24 10:37AM EDT | 240.00 | 201.46 | 204.00 | 208.00 | 0.00 | - | 9 | 19 | 48.92% |
| LLY250117C00250000 | 2023-05-24 1:43PM EDT | 250.00 | 196.49 | 195.50 | 200.00 | 0.00 | - | 2 | 85 | 48.18% |
| LLY250117C00260000 | 2023-05-30 1:42PM EDT | 260.00 | 188.69 | 187.00 | 191.00 | 0.00 | - | 2 | 34 | 46.49% |
| LLY250117C00270000 | 2023-05-24 9:33AM EDT | 270.00 | 172.00 | 179.00 | 182.95 | 0.00 | - | 1 | 9 | 45.60% |
| LLY250117C00280000 | 2023-05-26 10:16AM EDT | 280.00 | 171.03 | 171.00 | 175.05 | 0.00 | - | 10 | 16 | 44.77% |
| LLY250117C00290000 | 2023-05-22 1:02PM EDT | 290.00 | 170.90 | 163.25 | 166.95 | 0.00 | - | 1 | 17 | 43.71% |
| LLY250117C00300000 | 2023-05-26 10:05AM EDT | 300.00 | 155.87 | 155.70 | 159.20 | 0.00 | - | 2 | 253 | 42.85% |
| LLY250117C00310000 | 2023-05-31 2:14PM EDT | 310.00 | 148.40 | 147.55 | 151.65 | +1.14 | +0.77% | 1 | 33 | 42.06% |
| LLY250117C00320000 | 2023-05-26 1:49PM EDT | 320.00 | 140.05 | 140.15 | 144.25 | 0.00 | - | 2 | 63 | 41.30% |
| LLY250117C00330000 | 2023-05-30 3:30PM EDT | 330.00 | 132.65 | 132.75 | 136.85 | 0.00 | - | 7 | 128 | 40.47% |
| LLY250117C00340000 | 2023-05-31 10:02AM EDT | 340.00 | 124.70 | 125.80 | 129.45 | -2.13 | -1.68% | 1 | 57 | 39.57% |
| LLY250117C00350000 | 2023-05-22 3:58PM EDT | 350.00 | 123.70 | 118.50 | 122.65 | 0.00 | - | 6 | 236 | 38.96% |
| LLY250117C00360000 | 2023-05-31 2:30PM EDT | 360.00 | 112.50 | 111.55 | 115.65 | +3.00 | +2.74% | 1 | 139 | 38.15% |
| LLY250117C00370000 | 2023-05-30 10:21AM EDT | 370.00 | 102.23 | 105.40 | 109.10 | 0.00 | - | 2 | 100 | 37.52% |
| LLY250117C00380000 | 2023-05-30 10:07AM EDT | 380.00 | 97.50 | 99.00 | 102.95 | 0.00 | - | 1 | 77 | 37.01% |
| LLY250117C00390000 | 2023-05-24 10:06AM EDT | 390.00 | 91.73 | 92.50 | 96.35 | 0.00 | - | 6 | 174 | 36.20% |
| LLY250117C00400000 | 2023-05-30 3:31PM EDT | 400.00 | 87.40 | 86.65 | 90.50 | 0.00 | - | 18 | 464 | 35.68% |
| LLY250117C00410000 | 2023-05-26 12:43PM EDT | 410.00 | 81.61 | 80.55 | 84.75 | 0.00 | - | 1 | 76 | 35.13% |
| LLY250117C00420000 | 2023-05-31 2:45PM EDT | 420.00 | 76.50 | 75.15 | 79.00 | -0.95 | -1.23% | 4 | 65 | 34.49% |
| LLY250117C00430000 | 2023-05-31 3:11PM EDT | 430.00 | 71.60 | 71.00 | 73.80 | +0.24 | +0.34% | 6 | 652 | 34.04% |
| LLY250117C00440000 | 2023-05-31 1:09PM EDT | 440.00 | 65.56 | 65.15 | 68.75 | +0.06 | +0.09% | 1 | 124 | 33.56% |
| LLY250117C00450000 | 2023-05-31 9:53AM EDT | 450.00 | 59.80 | 60.10 | 63.90 | -1.70 | -2.76% | 1 | 106 | 33.10% |
| LLY250117C00460000 | 2023-05-25 11:35AM EDT | 460.00 | 54.44 | 55.90 | 59.35 | 0.00 | - | 1 | 22 | 32.68% |
| LLY250117C00470000 | 2023-05-26 2:47PM EDT | 470.00 | 53.10 | 51.10 | 54.90 | 0.00 | - | 4 | 32 | 32.22% |
| LLY250117C00480000 | 2023-05-26 10:41AM EDT | 480.00 | 47.55 | 47.75 | 50.25 | 0.00 | - | 4 | 14 | 31.59% |
| LLY250117C00490000 | 2023-05-23 2:40PM EDT | 490.00 | 41.50 | 43.85 | 46.30 | 0.00 | - | 2 | 19 | 31.19% |
| LLY250117C00500000 | 2023-05-30 11:01AM EDT | 500.00 | 39.95 | 39.70 | 43.20 | 0.00 | - | 5 | 215 | 31.09% |
| LLY250117C00520000 | 2023-05-31 9:35AM EDT | 520.00 | 33.65 | 33.85 | 36.00 | +0.75 | +2.28% | 6 | 194 | 30.18% |
| LLY250117C00540000 | 2023-05-23 10:02AM EDT | 540.00 | 28.80 | 28.15 | 30.40 | 0.00 | - | 4 | 287 | 29.69% |
| LLY250117C00560000 | 2023-05-25 11:35AM EDT | 560.00 | 22.67 | 23.30 | 25.65 | 0.00 | - | 1 | 115 | 29.30% |
| LLY250117C00580000 | 2023-05-25 10:20AM EDT | 580.00 | 18.36 | 19.30 | 21.35 | 0.00 | - | 2 | 111 | 28.84% |
| LLY250117C00590000 | 2023-05-25 10:20AM EDT | 590.00 | 16.61 | 17.80 | 19.35 | 0.00 | - | - | 14 | 28.57% |
| LLY250117C00600000 | 2023-05-23 1:23PM EDT | 600.00 | 15.35 | 15.90 | 17.70 | 0.00 | - | 21 | 52 | 28.42% |
| LLY250117C00610000 | 2023-05-23 1:22PM EDT | 610.00 | 13.60 | 14.40 | 15.95 | 0.00 | - | 28 | 2 | 28.15% |
| LLY250117C00620000 | 2023-05-23 1:21PM EDT | 620.00 | 12.45 | 12.90 | 14.80 | 0.00 | - | 8 | 18 | 28.18% |
| LLY250117C00630000 | 2023-05-30 9:49AM EDT | 630.00 | 12.29 | 11.70 | 13.35 | 0.00 | - | 4 | 109 | 27.95% |
| LLY250117C00640000 | 2023-05-30 9:49AM EDT | 640.00 | 11.20 | 10.65 | 12.30 | 0.00 | - | 2 | 33 | 27.92% |
| LLY250117C00660000 | 2023-05-31 2:32PM EDT | 660.00 | 9.15 | 8.80 | 9.75 | 0.00 | - | 2 | 13 | 27.34% |
Ponepor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY250117P00155000 | 2023-05-31 2:33PM EDT | 155.00 | 1.04 | 0.81 | 1.25 | -0.16 | -13.33% | 2 | 192 | 40.75% |
| LLY250117P00160000 | 2023-05-30 10:48AM EDT | 160.00 | 1.09 | 0.63 | 3.30 | 0.00 | - | 2 | 20 | 47.30% |
| LLY250117P00165000 | 2023-05-09 2:39PM EDT | 165.00 | 1.15 | 1.04 | 2.70 | 0.00 | - | 10 | 15 | 44.14% |
| LLY250117P00170000 | 2022-11-01 10:41AM EDT | 170.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| LLY250117P00175000 | 2023-05-31 2:37PM EDT | 175.00 | 1.61 | 1.25 | 2.10 | -0.39 | -19.50% | 2 | 8 | 39.70% |
| LLY250117P00180000 | 2023-04-12 12:04PM EDT | 180.00 | 3.00 | 0.61 | 3.80 | 0.00 | - | 3 | 8 | 43.48% |
| LLY250117P00185000 | 2023-05-04 9:30AM EDT | 185.00 | 2.10 | 1.73 | 2.54 | 0.00 | - | 2 | 6 | 38.88% |
| LLY250117P00190000 | 2023-05-31 3:00PM EDT | 190.00 | 1.80 | 1.80 | 4.35 | -1.50 | -45.45% | 1 | 16 | 42.34% |
| LLY250117P00195000 | 2023-05-04 9:37AM EDT | 195.00 | 2.70 | 2.20 | 3.15 | 0.00 | - | 1 | 5 | 38.35% |
| LLY250117P00200000 | 2023-05-22 12:18PM EDT | 200.00 | 3.95 | 2.25 | 3.15 | 0.00 | - | 3 | 42 | 37.26% |
| LLY250117P00210000 | 2023-04-28 11:07AM EDT | 210.00 | 4.70 | 2.30 | 5.30 | 0.00 | - | 2 | 16 | 39.60% |
| LLY250117P00220000 | 2023-05-25 1:22PM EDT | 220.00 | 4.49 | 1.75 | 5.85 | 0.00 | - | 1 | 8 | 38.34% |
| LLY250117P00230000 | 2023-05-17 12:33PM EDT | 230.00 | 4.80 | 2.45 | 6.50 | 0.00 | - | 10 | 71 | 37.21% |
| LLY250117P00240000 | 2023-05-03 10:57AM EDT | 240.00 | 5.70 | 4.90 | 5.55 | 0.00 | - | 2 | 202 | 33.68% |
| LLY250117P00250000 | 2023-05-30 3:04PM EDT | 250.00 | 6.00 | 5.80 | 6.40 | 0.00 | - | 10 | 41 | 32.95% |
| LLY250117P00260000 | 2023-05-23 2:17PM EDT | 260.00 | 7.51 | 6.65 | 7.40 | 0.00 | - | 2 | 75 | 32.30% |
| LLY250117P00270000 | 2023-05-22 1:20PM EDT | 270.00 | 7.40 | 7.75 | 8.45 | 0.00 | - | 1 | 18 | 31.60% |
| LLY250117P00280000 | 2023-05-25 10:31AM EDT | 280.00 | 10.00 | 8.80 | 9.85 | -0.25 | -2.44% | 4 | 31 | 31.15% |
| LLY250117P00290000 | 2023-05-23 1:31PM EDT | 290.00 | 11.30 | 10.20 | 11.20 | 0.00 | - | 6 | 58 | 30.52% |
| LLY250117P00300000 | 2023-05-23 1:32PM EDT | 300.00 | 12.85 | 11.60 | 12.65 | 0.00 | - | 14 | 201 | 29.87% |
| LLY250117P00310000 | 2023-05-31 12:16PM EDT | 310.00 | 14.02 | 13.25 | 14.35 | -0.48 | -3.31% | 1 | 159 | 29.31% |
| LLY250117P00320000 | 2023-05-26 3:50PM EDT | 320.00 | 16.40 | 15.15 | 16.55 | +0.10 | +0.61% | 3 | 183 | 29.01% |
| LLY250117P00330000 | 2023-05-25 3:07PM EDT | 330.00 | 18.30 | 17.00 | 18.70 | 0.00 | - | 15 | 53 | 28.52% |
| LLY250117P00340000 | 2023-05-08 9:32AM EDT | 340.00 | 21.00 | 19.30 | 20.45 | 0.00 | - | 5 | 113 | 27.66% |
| LLY250117P00350000 | 2023-05-31 12:16PM EDT | 350.00 | 22.54 | 21.55 | 22.75 | -0.31 | -1.36% | 1 | 321 | 27.06% |
| LLY250117P00360000 | 2023-05-30 1:16PM EDT | 360.00 | 25.43 | 24.20 | 25.45 | 0.00 | - | 2 | 38 | 26.58% |
| LLY250117P00370000 | 2023-05-23 11:42AM EDT | 370.00 | 28.20 | 26.85 | 28.15 | 0.00 | - | 1 | 85 | 25.98% |
| LLY250117P00380000 | 2023-05-23 11:45AM EDT | 380.00 | 31.00 | 29.75 | 31.45 | 0.00 | - | 1 | 26 | 25.59% |
| LLY250117P00390000 | 2023-05-22 2:36PM EDT | 390.00 | 31.63 | 32.95 | 34.95 | 0.00 | - | 10 | 13 | 25.17% |
| LLY250117P00400000 | 2023-05-23 9:32AM EDT | 400.00 | 36.25 | 36.45 | 38.60 | 0.00 | - | 1 | 127 | 24.71% |
| LLY250117P00410000 | 2023-05-10 10:02AM EDT | 410.00 | 41.20 | 40.10 | 42.30 | 0.00 | - | 5 | 3 | 24.14% |
| LLY250117P00420000 | 2023-05-31 10:15AM EDT | 420.00 | 45.95 | 44.10 | 46.40 | +2.15 | +4.91% | 5 | 90 | 23.64% |
| LLY250117P00430000 | 2023-05-23 9:32AM EDT | 430.00 | 49.00 | 48.30 | 50.65 | 0.00 | - | 1 | 18 | 23.08% |
| LLY250117P00440000 | 2023-05-26 12:04PM EDT | 440.00 | 55.50 | 52.65 | 55.40 | 0.00 | - | 1 | 10 | 22.62% |
| LLY250117P00450000 | 2023-05-26 9:45AM EDT | 450.00 | 58.58 | 57.60 | 60.45 | 0.00 | - | 2 | 12 | 22.16% |
| LLY250117P00460000 | 2023-04-19 11:14AM EDT | 460.00 | 99.50 | 56.05 | 59.80 | 0.00 | - | - | 2 | 18.94% |
| LLY250117P00470000 | 2023-04-26 11:29AM EDT | 470.00 | 104.15 | 69.45 | 72.95 | 0.00 | - | 1 | 0 | 21.94% |
| LLY250117P00480000 | 2023-05-30 1:16PM EDT | 480.00 | 76.17 | 73.35 | 76.90 | 0.00 | - | 3 | 2 | 20.54% |
| LLY250117P00490000 | 2023-05-02 12:50PM EDT | 490.00 | 100.25 | 79.45 | 83.00 | 0.00 | - | 2 | 2 | 19.98% |
| LLY250117P00500000 | 2023-05-24 10:56AM EDT | 500.00 | 90.70 | 86.05 | 89.45 | 0.00 | - | 31 | 1 | 19.43% |
| LLY250117P00520000 | 2023-05-26 3:17PM EDT | 520.00 | 103.00 | 99.55 | 102.45 | 0.00 | - | 1 | 1 | 17.79% |
| LLY250117P00540000 | 2023-05-03 9:45AM EDT | 540.00 | 123.02 | 114.95 | 118.40 | 0.00 | - | 2 | 3 | 17.07% |
| LLY250117P00560000 | 2023-05-15 11:01AM EDT | 560.00 | 130.00 | 131.00 | 135.00 | 0.00 | - | 3 | 3 | 15.97% |
| LLY250117P00580000 | 2023-05-17 9:38AM EDT | 580.00 | 145.67 | 149.60 | 153.00 | 0.00 | - | 2 | 1 | 15.20% |
| LLY250117P00600000 | 2023-05-03 12:03PM EDT | 600.00 | 173.49 | 168.75 | 172.90 | 0.00 | - | 1 | 0 | 16.34% |
| LLY250117P00620000 | 2023-05-17 9:38AM EDT | 620.00 | 184.67 | 188.60 | 192.95 | 0.00 | - | 2 | 0 | 17.62% |
| LLY250117P00630000 | 2023-05-04 10:04AM EDT | 630.00 | 198.88 | 198.50 | 202.60 | 0.00 | - | - | 0 | 17.66% |
| LLY250117P00640000 | 2023-05-25 10:09AM EDT | 640.00 | 216.20 | 208.60 | 213.00 | 0.00 | - | 2 | 0 | 18.85% |
© 2023 Yahoo. Todos los derechos reservados.