LLY - Eli Lilly and Company
NYSE - NYSE Precio retrasado. Divisa en USD.
En dinero
Llamadaspor2 de junio de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230602C00220000 | 2023-05-24 9:41AM EDT | 220.00 | 203.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY230602C00230000 | 2023-05-19 9:45AM EDT | 230.00 | 215.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| LLY230602C00240000 | 2023-05-22 9:37AM EDT | 240.00 | 212.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY230602C00270000 | 2023-05-18 9:38AM EDT | 270.00 | 165.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY230602C00295000 | 2023-05-24 9:32AM EDT | 295.00 | 127.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY230602C00300000 | 2023-05-22 9:33AM EDT | 300.00 | 150.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY230602C00325000 | 2023-05-24 9:32AM EDT | 325.00 | 97.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY230602C00330000 | 2023-05-24 9:32AM EDT | 330.00 | 92.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY230602C00340000 | 2023-05-10 1:45PM EDT | 340.00 | 94.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY230602C00350000 | 2023-05-24 10:14AM EDT | 350.00 | 77.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY230602C00355000 | 2023-04-28 12:48PM EDT | 355.00 | 47.83 | 69.10 | 73.00 | 0.00 | - | 1 | 0 | 84.96% |
| LLY230602C00360000 | 2023-05-11 1:54PM EDT | 360.00 | 74.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY230602C00365000 | 2023-05-25 11:55AM EDT | 365.00 | 56.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY230602C00370000 | 2023-05-19 3:46PM EDT | 370.00 | 73.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LLY230602C00375000 | 2023-05-25 11:55AM EDT | 375.00 | 46.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY230602C00380000 | 2023-05-16 2:15PM EDT | 380.00 | 58.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY230602C00385000 | 2023-05-26 9:30AM EDT | 385.00 | 40.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY230602C00390000 | 2023-05-23 10:41AM EDT | 390.00 | 37.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY230602C00395000 | 2023-05-26 11:18AM EDT | 395.00 | 30.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY230602C00397500 | 2023-05-23 9:35AM EDT | 397.50 | 38.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY230602C00400000 | 2023-05-26 3:19PM EDT | 400.00 | 27.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY230602C00405000 | 2023-05-25 12:15PM EDT | 405.00 | 18.38 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| LLY230602C00410000 | 2023-05-26 11:31AM EDT | 410.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY230602C00412500 | 2023-05-23 9:45AM EDT | 412.50 | 23.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY230602C00415000 | 2023-05-26 11:31AM EDT | 415.00 | 13.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY230602C00417500 | 2023-05-26 12:50PM EDT | 417.50 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY230602C00420000 | 2023-05-26 3:59PM EDT | 420.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LLY230602C00422500 | 2023-05-26 1:06PM EDT | 422.50 | 8.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LLY230602C00425000 | 2023-05-26 3:53PM EDT | 425.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| LLY230602C00427500 | 2023-05-26 3:59PM EDT | 427.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.78% |
| LLY230602C00430000 | 2023-05-26 3:59PM EDT | 430.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 3.13% |
| LLY230602C00432500 | 2023-05-26 3:45PM EDT | 432.50 | 2.62 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| LLY230602C00435000 | 2023-05-26 3:12PM EDT | 435.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 6.25% |
| LLY230602C00437500 | 2023-05-26 3:30PM EDT | 437.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| LLY230602C00440000 | 2023-05-26 3:54PM EDT | 440.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 345 | 0 | 6.25% |
| LLY230602C00442500 | 2023-05-26 1:15PM EDT | 442.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| LLY230602C00445000 | 2023-05-26 3:45PM EDT | 445.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| LLY230602C00447500 | 2023-05-26 3:06PM EDT | 447.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| LLY230602C00450000 | 2023-05-26 3:50PM EDT | 450.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 12.50% |
| LLY230602C00452500 | 2023-05-26 1:20PM EDT | 452.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| LLY230602C00455000 | 2023-05-26 3:37PM EDT | 455.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| LLY230602C00457500 | 2023-05-25 11:48AM EDT | 457.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY230602C00460000 | 2023-05-26 11:58AM EDT | 460.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| LLY230602C00465000 | 2023-05-26 2:24PM EDT | 465.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| LLY230602C00470000 | 2023-05-22 2:07PM EDT | 470.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 25.00% |
| LLY230602C00475000 | 2023-05-26 3:13PM EDT | 475.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LLY230602C00480000 | 2023-05-26 11:19AM EDT | 480.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| LLY230602C00485000 | 2023-05-23 10:14AM EDT | 485.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LLY230602C00490000 | 2023-05-19 9:30AM EDT | 490.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LLY230602C00500000 | 2023-05-26 1:58PM EDT | 500.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| LLY230602C00515000 | 2023-05-26 10:27AM EDT | 515.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Ponepor2 de junio de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230602P00190000 | 2023-05-23 1:31PM EDT | 190.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LLY230602P00210000 | 2023-04-26 11:06AM EDT | 210.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 13 | 12 | 283.20% |
| LLY230602P00260000 | 2023-04-14 3:05PM EDT | 260.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | - | 2 | 203.91% |
| LLY230602P00290000 | 2023-04-25 1:14PM EDT | 290.00 | 0.39 | 0.00 | 0.50 | 0.00 | - | 2 | 1 | 162.70% |
| LLY230602P00300000 | 2023-05-05 1:44PM EDT | 300.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LLY230602P00305000 | 2023-04-26 2:25PM EDT | 305.00 | 0.72 | 0.00 | 0.95 | 0.00 | - | 2 | 1 | 157.62% |
| LLY230602P00310000 | 2023-05-23 12:03PM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| LLY230602P00315000 | 2023-04-19 9:43AM EDT | 315.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | - | 30 | 50.00% |
| LLY230602P00320000 | 2023-04-19 9:42AM EDT | 320.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
| LLY230602P00325000 | 2023-05-01 9:37AM EDT | 325.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LLY230602P00330000 | 2023-05-23 10:14AM EDT | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| LLY230602P00340000 | 2023-05-15 2:44PM EDT | 340.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LLY230602P00345000 | 2023-05-09 10:43AM EDT | 345.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| LLY230602P00350000 | 2023-05-24 3:29PM EDT | 350.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LLY230602P00355000 | 2023-05-17 1:10PM EDT | 355.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LLY230602P00360000 | 2023-05-24 10:03AM EDT | 360.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LLY230602P00365000 | 2023-05-24 10:03AM EDT | 365.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LLY230602P00370000 | 2023-05-22 1:10PM EDT | 370.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LLY230602P00375000 | 2023-05-26 3:32PM EDT | 375.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LLY230602P00377500 | 2023-05-26 12:16PM EDT | 377.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LLY230602P00380000 | 2023-05-26 3:22PM EDT | 380.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LLY230602P00385000 | 2023-05-24 9:56AM EDT | 385.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LLY230602P00387500 | 2023-05-24 9:38AM EDT | 387.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LLY230602P00390000 | 2023-05-26 9:57AM EDT | 390.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY230602P00392500 | 2023-05-26 3:33PM EDT | 392.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY230602P00395000 | 2023-05-26 2:26PM EDT | 395.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| LLY230602P00397500 | 2023-05-26 3:13PM EDT | 397.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY230602P00400000 | 2023-05-26 3:54PM EDT | 400.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| LLY230602P00405000 | 2023-05-26 3:50PM EDT | 405.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| LLY230602P00407500 | 2023-05-26 3:59PM EDT | 407.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| LLY230602P00410000 | 2023-05-26 3:59PM EDT | 410.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| LLY230602P00412500 | 2023-05-26 3:53PM EDT | 412.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| LLY230602P00415000 | 2023-05-26 3:07PM EDT | 415.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| LLY230602P00417500 | 2023-05-26 3:27PM EDT | 417.50 | 1.98 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| LLY230602P00420000 | 2023-05-26 3:55PM EDT | 420.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 3.13% |
| LLY230602P00422500 | 2023-05-26 3:30PM EDT | 422.50 | 3.43 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 1.56% |
| LLY230602P00425000 | 2023-05-26 3:59PM EDT | 425.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 530 | 0 | 0.39% |
| LLY230602P00427500 | 2023-05-26 3:54PM EDT | 427.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| LLY230602P00430000 | 2023-05-26 2:54PM EDT | 430.00 | 6.43 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.00% |
| LLY230602P00432500 | 2023-05-26 3:55PM EDT | 432.50 | 8.35 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| LLY230602P00435000 | 2023-05-26 2:37PM EDT | 435.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| LLY230602P00437500 | 2023-05-26 12:05PM EDT | 437.50 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY230602P00440000 | 2023-05-26 1:51PM EDT | 440.00 | 14.69 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LLY230602P00442500 | 2023-05-26 12:42PM EDT | 442.50 | 16.86 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LLY230602P00445000 | 2023-05-25 11:50AM EDT | 445.00 | 24.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY230602P00447500 | 2023-05-25 9:39AM EDT | 447.50 | 25.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY230602P00450000 | 2023-05-25 9:39AM EDT | 450.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LLY230602P00452500 | 2023-05-23 2:18PM EDT | 452.50 | 29.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY230602P00455000 | 2023-05-23 10:00AM EDT | 455.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY230602P00457500 | 2023-05-22 3:57PM EDT | 457.50 | 24.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY230602P00460000 | 2023-05-24 9:43AM EDT | 460.00 | 37.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY230602P00465000 | 2023-05-26 10:47AM EDT | 465.00 | 38.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY230602P00470000 | 2023-05-22 9:45AM EDT | 470.00 | 20.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY230602P00475000 | 2023-05-18 9:36AM EDT | 475.00 | 39.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY230602P00485000 | 2023-05-22 9:37AM EDT | 485.00 | 33.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY230602P00540000 | 2023-05-23 9:32AM EDT | 540.00 | 110.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.