Eli Lilly and Company (LLY)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:03PM EST
Antes de la apertura del mercado:
Llamadaspor10 de febrero de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230210C00230000 | 2023-02-02 9:44AM EST | 230.00 | 97.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LLY230210C00240000 | 2023-02-02 9:53AM EST | 240.00 | 92.98 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LLY230210C00297500 | 2023-02-07 3:35PM EST | 297.50 | 42.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LLY230210C00300000 | 2023-01-31 12:19PM EST | 300.00 | 43.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| LLY230210C00315000 | 2023-02-02 3:08PM EST | 315.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| LLY230210C00317500 | 2023-02-02 3:14PM EST | 317.50 | 12.75 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
| LLY230210C00320000 | 2023-02-06 12:06PM EST | 320.00 | 16.73 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| LLY230210C00322500 | 2023-02-08 1:16PM EST | 322.50 | 20.00 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 0.00% |
| LLY230210C00325000 | 2023-02-08 12:49PM EST | 325.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 0.00% |
| LLY230210C00327500 | 2023-02-06 9:32AM EST | 327.50 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| LLY230210C00330000 | 2023-02-08 1:06PM EST | 330.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 5 | 97 | 0.00% |
| LLY230210C00332500 | 2023-02-08 1:06PM EST | 332.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 4 | 107 | 0.00% |
| LLY230210C00335000 | 2023-02-08 3:14PM EST | 335.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 9 | 128 | 0.00% |
| LLY230210C00337500 | 2023-02-08 2:38PM EST | 337.50 | 5.86 | 0.00 | 0.00 | 0.00 | - | 65 | 124 | 0.00% |
| LLY230210C00340000 | 2023-02-08 3:56PM EST | 340.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 127 | 379 | 0.00% |
| LLY230210C00342500 | 2023-02-08 3:37PM EST | 342.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 62 | 217 | 1.56% |
| LLY230210C00345000 | 2023-02-08 3:50PM EST | 345.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 87 | 352 | 3.13% |
| LLY230210C00347500 | 2023-02-08 3:43PM EST | 347.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 13 | 144 | 6.25% |
| LLY230210C00350000 | 2023-02-08 3:57PM EST | 350.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 151 | 366 | 6.25% |
| LLY230210C00352500 | 2023-02-08 12:45PM EST | 352.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 9 | 116 | 12.50% |
| LLY230210C00355000 | 2023-02-08 1:47PM EST | 355.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 122 | 12.50% |
| LLY230210C00357500 | 2023-02-07 11:53AM EST | 357.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| LLY230210C00360000 | 2023-02-08 11:41AM EST | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 297 | 12.50% |
| LLY230210C00362500 | 2023-02-08 11:03AM EST | 362.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 25.00% |
| LLY230210C00365000 | 2023-02-08 11:05AM EST | 365.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 161 | 192 | 25.00% |
| LLY230210C00367500 | 2023-02-06 10:58AM EST | 367.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 7 | 14 | 25.00% |
| LLY230210C00370000 | 2023-02-06 1:16PM EST | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 111 | 25.00% |
| LLY230210C00372500 | 2023-01-26 3:58PM EST | 372.50 | 1.18 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| LLY230210C00375000 | 2023-02-07 9:55AM EST | 375.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 171 | 25.00% |
| LLY230210C00380000 | 2023-02-07 10:53AM EST | 380.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 420 | 866 | 25.00% |
| LLY230210C00385000 | 2023-02-02 9:56AM EST | 385.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 25.00% |
| LLY230210C00387500 | 2023-01-31 2:03PM EST | 387.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| LLY230210C00390000 | 2023-02-07 3:11PM EST | 390.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 50.00% |
| LLY230210C00395000 | 2023-01-25 2:08PM EST | 395.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| LLY230210C00400000 | 2023-01-31 10:18AM EST | 400.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| LLY230210C00405000 | 2023-01-03 1:03PM EST | 405.00 | 2.48 | 0.00 | 2.13 | 0.00 | - | - | 2 | 150.10% |
| LLY230210C00410000 | 2023-01-10 10:32AM EST | 410.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| LLY230210C00415000 | 2023-01-27 11:08AM EST | 415.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| LLY230210C00420000 | 2022-12-30 12:46PM EST | 420.00 | 1.20 | 0.00 | 2.15 | 0.00 | - | 2 | 1 | 174.22% |
| LLY230210C00425000 | 2023-01-03 2:04PM EST | 425.00 | 1.00 | 0.00 | 2.13 | 0.00 | - | - | 1 | 181.45% |
| LLY230210C00430000 | 2023-01-03 2:00PM EST | 430.00 | 0.84 | 0.00 | 0.05 | 0.00 | - | - | 0 | 112.50% |
| LLY230210C00435000 | 2023-01-03 3:59PM EST | 435.00 | 0.58 | 0.00 | 0.05 | 0.00 | - | 697 | 235 | 117.19% |
| LLY230210C00440000 | 2023-01-05 3:41PM EST | 440.00 | 0.33 | 0.00 | 2.13 | 0.00 | - | - | 127 | 203.27% |
| LLY230210C00460000 | 2023-02-03 3:28PM EST | 460.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 20 | 50.00% |
Ponepor10 de febrero de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230210P00190000 | 2023-02-02 10:43AM EST | 190.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| LLY230210P00260000 | 2023-02-02 3:16PM EST | 260.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 50.00% |
| LLY230210P00270000 | 2023-02-02 10:06AM EST | 270.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| LLY230210P00280000 | 2023-02-02 3:45PM EST | 280.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 17 | 16 | 50.00% |
| LLY230210P00285000 | 2023-02-02 10:43AM EST | 285.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| LLY230210P00290000 | 2023-02-03 3:18PM EST | 290.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 142 | 50.00% |
| LLY230210P00295000 | 2023-02-03 2:30PM EST | 295.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 50.00% |
| LLY230210P00297500 | 2023-02-02 10:23AM EST | 297.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| LLY230210P00300000 | 2023-02-03 10:57AM EST | 300.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 13 | 17 | 50.00% |
| LLY230210P00302500 | 2023-02-08 9:34AM EST | 302.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| LLY230210P00305000 | 2023-02-06 2:06PM EST | 305.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 123 | 25.00% |
| LLY230210P00307500 | 2023-02-02 3:41PM EST | 307.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | - | 7 | 25.00% |
| LLY230210P00310000 | 2023-02-07 11:34AM EST | 310.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 15 | 41 | 25.00% |
| LLY230210P00312500 | 2023-02-03 12:17PM EST | 312.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 21 | 32 | 25.00% |
| LLY230210P00315000 | 2023-02-08 9:44AM EST | 315.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 114 | 25.00% |
| LLY230210P00317500 | 2023-02-08 9:34AM EST | 317.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 25.00% |
| LLY230210P00320000 | 2023-02-08 12:16PM EST | 320.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 28 | 154 | 25.00% |
| LLY230210P00322500 | 2023-02-07 10:16AM EST | 322.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 12.50% |
| LLY230210P00325000 | 2023-02-08 10:50AM EST | 325.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 17 | 113 | 12.50% |
| LLY230210P00327500 | 2023-02-08 11:18AM EST | 327.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 4 | 128 | 12.50% |
| LLY230210P00330000 | 2023-02-08 3:54PM EST | 330.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 42 | 273 | 12.50% |
| LLY230210P00332500 | 2023-02-08 3:09PM EST | 332.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 15 | 151 | 6.25% |
| LLY230210P00335000 | 2023-02-08 2:39PM EST | 335.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 45 | 219 | 6.25% |
| LLY230210P00337500 | 2023-02-08 2:26PM EST | 337.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 57 | 131 | 3.13% |
| LLY230210P00340000 | 2023-02-08 3:50PM EST | 340.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 100 | 265 | 0.78% |
| LLY230210P00342500 | 2023-02-08 3:50PM EST | 342.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 4 | 142 | 0.00% |
| LLY230210P00345000 | 2023-02-08 3:04PM EST | 345.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 14 | 106 | 0.00% |
| LLY230210P00347500 | 2023-02-08 2:39PM EST | 347.50 | 6.06 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| LLY230210P00350000 | 2023-02-08 2:25PM EST | 350.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
| LLY230210P00352500 | 2023-02-03 10:28AM EST | 352.50 | 15.33 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY230210P00355000 | 2023-02-08 3:21PM EST | 355.00 | 13.68 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| LLY230210P00357500 | 2023-01-25 9:31AM EST | 357.50 | 14.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY230210P00360000 | 2023-02-06 9:45AM EST | 360.00 | 20.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY230210P00365000 | 2023-02-08 9:37AM EST | 365.00 | 22.92 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY230210P00367500 | 2023-02-02 9:31AM EST | 367.50 | 35.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY230210P00370000 | 2023-01-23 9:30AM EST | 370.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY230210P00375000 | 2023-01-17 2:10PM EST | 375.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| LLY230210P00377500 | 2023-02-02 9:31AM EST | 377.50 | 45.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY230210P00390000 | 2023-02-02 9:31AM EST | 390.00 | 58.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY230210P00460000 | 2023-02-02 10:06AM EST | 460.00 | 132.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
