LLY - Eli Lilly and Company

NYSE - NYSE Precio retrasado. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor2 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LLY230602C002200002023-05-24 9:41AM EDT220.00203.250.000.000.00--00.00%
LLY230602C002300002023-05-19 9:45AM EDT230.00215.800.000.000.00-1100.00%
LLY230602C002400002023-05-22 9:37AM EDT240.00212.250.000.000.00--00.00%
LLY230602C002700002023-05-18 9:38AM EDT270.00165.450.000.000.00-100.00%
LLY230602C002950002023-05-24 9:32AM EDT295.00127.350.000.000.00--00.00%
LLY230602C003000002023-05-22 9:33AM EDT300.00150.000.000.000.00-200.00%
LLY230602C003250002023-05-24 9:32AM EDT325.0097.000.000.000.00--00.00%
LLY230602C003300002023-05-24 9:32AM EDT330.0092.000.000.000.00--00.00%
LLY230602C003400002023-05-10 1:45PM EDT340.0094.710.000.000.00-100.00%
LLY230602C003500002023-05-24 10:14AM EDT350.0077.970.000.000.00-100.00%
LLY230602C003550002023-04-28 12:48PM EDT355.0047.8369.1073.000.00-1084.96%
LLY230602C003600002023-05-11 1:54PM EDT360.0074.550.000.000.00-100.00%
LLY230602C003650002023-05-25 11:55AM EDT365.0056.290.000.000.00-100.00%
LLY230602C003700002023-05-19 3:46PM EDT370.0073.080.000.000.00-700.00%
LLY230602C003750002023-05-25 11:55AM EDT375.0046.400.000.000.00-200.00%
LLY230602C003800002023-05-16 2:15PM EDT380.0058.290.000.000.00-100.00%
LLY230602C003850002023-05-26 9:30AM EDT385.0040.630.000.000.00-100.00%
LLY230602C003900002023-05-23 10:41AM EDT390.0037.800.000.000.00-100.00%
LLY230602C003950002023-05-26 11:18AM EDT395.0030.450.000.000.00-100.00%
LLY230602C003975002023-05-23 9:35AM EDT397.5038.280.000.000.00--00.00%
LLY230602C004000002023-05-26 3:19PM EDT400.0027.620.000.000.00-200.00%
LLY230602C004050002023-05-25 12:15PM EDT405.0018.380.000.000.00-1300.00%
LLY230602C004100002023-05-26 11:31AM EDT410.0017.300.000.000.00-300.00%
LLY230602C004125002023-05-23 9:45AM EDT412.5023.350.000.000.00--00.00%
LLY230602C004150002023-05-26 11:31AM EDT415.0013.040.000.000.00-300.00%
LLY230602C004175002023-05-26 12:50PM EDT417.5011.500.000.000.00-200.00%
LLY230602C004200002023-05-26 3:59PM EDT420.008.900.000.000.00-1000.00%
LLY230602C004225002023-05-26 1:06PM EDT422.508.050.000.000.00-800.00%
LLY230602C004250002023-05-26 3:53PM EDT425.005.650.000.000.00-5400.00%
LLY230602C004275002023-05-26 3:59PM EDT427.504.300.000.000.00-8700.78%
LLY230602C004300002023-05-26 3:59PM EDT430.003.350.000.000.00-18003.13%
LLY230602C004325002023-05-26 3:45PM EDT432.502.620.000.000.00-3903.13%
LLY230602C004350002023-05-26 3:12PM EDT435.002.150.000.000.00-9406.25%
LLY230602C004375002023-05-26 3:30PM EDT437.501.400.000.000.00-1206.25%
LLY230602C004400002023-05-26 3:54PM EDT440.000.860.000.000.00-34506.25%
LLY230602C004425002023-05-26 1:15PM EDT442.500.690.000.000.00-1406.25%
LLY230602C004450002023-05-26 3:45PM EDT445.000.500.000.000.00-19012.50%
LLY230602C004475002023-05-26 3:06PM EDT447.500.430.000.000.00-15012.50%
LLY230602C004500002023-05-26 3:50PM EDT450.000.320.000.000.00-140012.50%
LLY230602C004525002023-05-26 1:20PM EDT452.500.250.000.000.00-5012.50%
LLY230602C004550002023-05-26 3:37PM EDT455.000.160.000.000.00-52012.50%
LLY230602C004575002023-05-25 11:48AM EDT457.500.120.000.000.00-1012.50%
LLY230602C004600002023-05-26 11:58AM EDT460.000.150.000.000.00-7012.50%
LLY230602C004650002023-05-26 2:24PM EDT465.000.060.000.000.00-24012.50%
LLY230602C004700002023-05-22 2:07PM EDT470.000.240.000.000.00-102025.00%
LLY230602C004750002023-05-26 3:13PM EDT475.000.080.000.000.00-1025.00%
LLY230602C004800002023-05-26 11:19AM EDT480.000.070.000.000.00-13025.00%
LLY230602C004850002023-05-23 10:14AM EDT485.000.060.000.000.00-1025.00%
LLY230602C004900002023-05-19 9:30AM EDT490.000.250.000.000.00-1025.00%
LLY230602C005000002023-05-26 1:58PM EDT500.000.060.000.000.00-6025.00%
LLY230602C005150002023-05-26 10:27AM EDT515.000.040.000.000.00-1050.00%
Ponepor2 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LLY230602P001900002023-05-23 1:31PM EDT190.000.110.000.000.00--050.00%
LLY230602P002100002023-04-26 11:06AM EDT210.000.010.000.500.00-1312283.20%
LLY230602P002600002023-04-14 3:05PM EDT260.000.130.000.500.00--2203.91%
LLY230602P002900002023-04-25 1:14PM EDT290.000.390.000.500.00-21162.70%
LLY230602P003000002023-05-05 1:44PM EDT300.000.500.000.000.00-1050.00%
LLY230602P003050002023-04-26 2:25PM EDT305.000.720.000.950.00-21157.62%
LLY230602P003100002023-05-23 12:03PM EDT310.000.010.000.000.00-6050.00%
LLY230602P003150002023-04-19 9:43AM EDT315.001.550.000.000.00--3050.00%
LLY230602P003200002023-04-19 9:42AM EDT320.001.670.000.000.00--2050.00%
LLY230602P003250002023-05-01 9:37AM EDT325.000.510.000.000.00-1050.00%
LLY230602P003300002023-05-23 10:14AM EDT330.000.050.000.000.00-5050.00%
LLY230602P003400002023-05-15 2:44PM EDT340.000.070.000.000.00-1050.00%
LLY230602P003450002023-05-09 10:43AM EDT345.000.160.000.000.00-4050.00%
LLY230602P003500002023-05-24 3:29PM EDT350.000.040.000.000.00-2050.00%
LLY230602P003550002023-05-17 1:10PM EDT355.000.020.000.000.00-1025.00%
LLY230602P003600002023-05-24 10:03AM EDT360.000.350.000.000.00-2025.00%
LLY230602P003650002023-05-24 10:03AM EDT365.000.310.000.000.00-2025.00%
LLY230602P003700002023-05-22 1:10PM EDT370.000.070.000.000.00-2025.00%
LLY230602P003750002023-05-26 3:32PM EDT375.000.030.000.000.00-2025.00%
LLY230602P003775002023-05-26 12:16PM EDT377.500.100.000.000.00-2025.00%
LLY230602P003800002023-05-26 3:22PM EDT380.000.080.000.000.00-2025.00%
LLY230602P003850002023-05-24 9:56AM EDT385.000.380.000.000.00-2025.00%
LLY230602P003875002023-05-24 9:38AM EDT387.500.500.000.000.00--025.00%
LLY230602P003900002023-05-26 9:57AM EDT390.000.230.000.000.00-1012.50%
LLY230602P003925002023-05-26 3:33PM EDT392.500.120.000.000.00-1012.50%
LLY230602P003950002023-05-26 2:26PM EDT395.000.220.000.000.00-50012.50%
LLY230602P003975002023-05-26 3:13PM EDT397.500.210.000.000.00-1012.50%
LLY230602P004000002023-05-26 3:54PM EDT400.000.290.000.000.00-65012.50%
LLY230602P004050002023-05-26 3:50PM EDT405.000.500.000.000.00-13012.50%
LLY230602P004075002023-05-26 3:59PM EDT407.500.700.000.000.00-28012.50%
LLY230602P004100002023-05-26 3:59PM EDT410.000.920.000.000.00-4506.25%
LLY230602P004125002023-05-26 3:53PM EDT412.501.240.000.000.00-4906.25%
LLY230602P004150002023-05-26 3:07PM EDT415.001.410.000.000.00-3506.25%
LLY230602P004175002023-05-26 3:27PM EDT417.501.980.000.000.00-5003.13%
LLY230602P004200002023-05-26 3:55PM EDT420.002.610.000.000.00-8403.13%
LLY230602P004225002023-05-26 3:30PM EDT422.503.430.000.000.00-10501.56%
LLY230602P004250002023-05-26 3:59PM EDT425.004.450.000.000.00-53000.39%
LLY230602P004275002023-05-26 3:54PM EDT427.505.700.000.000.00-3100.00%
LLY230602P004300002023-05-26 2:54PM EDT430.006.430.000.000.00-11900.00%
LLY230602P004325002023-05-26 3:55PM EDT432.508.350.000.000.00-3200.00%
LLY230602P004350002023-05-26 2:37PM EDT435.0010.050.000.000.00-3400.00%
LLY230602P004375002023-05-26 12:05PM EDT437.5014.400.000.000.00-100.00%
LLY230602P004400002023-05-26 1:51PM EDT440.0014.690.000.000.00-600.00%
LLY230602P004425002023-05-26 12:42PM EDT442.5016.860.000.000.00-800.00%
LLY230602P004450002023-05-25 11:50AM EDT445.0024.610.000.000.00-100.00%
LLY230602P004475002023-05-25 9:39AM EDT447.5025.280.000.000.00-100.00%
LLY230602P004500002023-05-25 9:39AM EDT450.0028.000.000.000.00-600.00%
LLY230602P004525002023-05-23 2:18PM EDT452.5029.070.000.000.00--00.00%
LLY230602P004550002023-05-23 10:00AM EDT455.0025.600.000.000.00-100.00%
LLY230602P004575002023-05-22 3:57PM EDT457.5024.140.000.000.00--00.00%
LLY230602P004600002023-05-24 9:43AM EDT460.0037.550.000.000.00-100.00%
LLY230602P004650002023-05-26 10:47AM EDT465.0038.900.000.000.00-100.00%
LLY230602P004700002023-05-22 9:45AM EDT470.0020.650.000.000.00--00.00%
LLY230602P004750002023-05-18 9:36AM EDT475.0039.050.000.000.00-200.00%
LLY230602P004850002023-05-22 9:37AM EDT485.0033.250.000.000.00--00.00%
LLY230602P005400002023-05-23 9:32AM EDT540.00110.550.000.000.00--00.00%