U.S. markets close in 3 hours 48 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
588.10-0.17 (-0.03%)
A partir del 12:12PM EST. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor8 de diciembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LLY231208C003100002023-11-09 3:55PM EST310.00280.80275.20279.300.00--1615.43%
LLY231208C003300002023-11-02 9:40AM EST330.00253.40252.70256.500.00--10.00%
LLY231208C003600002023-11-15 2:25PM EST360.00232.85223.50230.750.00--1561.77%
LLY231208C003800002023-11-16 1:00PM EST380.00204.05205.20210.300.00--1490.23%
LLY231208C003900002023-11-17 1:18PM EST390.00202.85195.10199.150.00-21407.13%
LLY231208C004000002023-12-07 3:52PM EST400.00188.24185.45189.650.00-12412.50%
LLY231208C004100002023-11-28 10:45AM EST410.00184.70174.95181.800.00-12298.05%
LLY231208C004200002023-11-28 10:45AM EST420.00174.75165.55169.200.00-31345.51%
LLY231208C004300002023-11-28 11:05AM EST430.00163.45154.50160.200.00-51367.38%
LLY231208C004350002023-12-04 12:16PM EST435.00152.00151.45153.300.00--2243.75%
LLY231208C004400002023-11-28 10:41AM EST440.00155.35145.90150.200.00-43344.97%
LLY231208C004500002023-11-28 9:53AM EST450.00144.35135.75138.650.00-12252.93%
LLY231208C004600002023-11-28 11:00AM EST460.00133.75126.00128.400.00-259214.45%
LLY231208C004650002023-11-28 9:51AM EST465.00129.95120.45123.550.00-116218.95%
LLY231208C004700002023-11-28 9:49AM EST470.00124.95116.60118.800.00-32225.98%
LLY231208C004750002023-11-30 11:06AM EST475.00119.15110.85113.300.00-26179.30%
LLY231208C004800002023-11-30 11:07AM EST480.00114.05105.60109.800.00-2115246.68%
LLY231208C004850002023-12-01 9:39AM EST485.00113.00101.25103.750.00-19196.29%
LLY231208C004900002023-12-01 2:15PM EST490.0097.3596.5599.150.00-15204.79%
LLY231208C004950002023-12-07 3:19PM EST495.0093.7190.8593.950.00-214187.60%
LLY231208C005000002023-12-01 2:35PM EST500.0090.3986.2088.55+5.44+6.40%28159.47%
LLY231208C005050002023-12-04 3:55PM EST505.0080.9580.7583.650.00-42156.35%
LLY231208C005100002023-12-04 2:56PM EST510.0075.2076.1078.350.00-14130.08%
LLY231208C005150002023-12-04 2:55PM EST515.0070.3070.4075.050.00--1181.88%
LLY231208C005200002023-12-01 9:58AM EST520.0080.2066.0568.700.00-11133.01%
LLY231208C005250002023-11-27 12:26PM EST525.0061.6060.9563.15-9.78-13.70%1385.55%
LLY231208C005350002023-12-07 1:00PM EST535.0051.5051.2554.500.00-247129.25%
LLY231208C005400002023-11-01 2:36PM EST540.0034.6542.6049.850.00--16126.61%
LLY231208C005450002023-12-05 11:39AM EST545.0043.0040.5043.200.00-201166.02%
LLY231208C005500002023-12-08 10:10AM EST550.0041.0735.8538.35+11.84+40.51%11368.56%
LLY231208C005550002023-12-04 1:13PM EST555.0031.0331.2033.200.00-14952.15%
LLY231208C005600002023-12-07 2:50PM EST560.0027.2526.1027.950.00-4150.00%
LLY231208C005650002023-12-07 3:17PM EST565.0023.5021.2023.150.00-51034.18%
LLY231208C005675002023-12-07 3:17PM EST567.5018.2719.6020.80-2.81-13.33%1639.11%
LLY231208C005700002023-12-07 3:42PM EST570.0020.0015.9018.90+2.65+15.27%19848.90%
LLY231208C005725002023-12-07 12:40PM EST572.5014.0013.6515.550.00-240.00%
LLY231208C005750002023-12-08 11:18AM EST575.0010.0511.7512.95-3.18-24.04%1932280.00%
LLY231208C005775002023-12-08 10:43AM EST577.5010.158.1512.80-0.75-6.88%7912949.98%
LLY231208C005800002023-12-08 10:36AM EST580.009.407.208.80+0.60+6.82%3818526.78%
LLY231208C005825002023-12-08 11:18AM EST582.503.364.855.65-3.54-51.30%269610.16%
LLY231208C005850002023-12-08 11:42AM EST585.003.352.873.35-2.15-39.09%2553609.91%
LLY231208C005875002023-12-08 11:55AM EST587.501.651.491.86-2.15-56.58%20423512.54%
LLY231208C005900002023-12-08 11:50AM EST590.000.900.630.87-1.73-65.78%59548213.39%
LLY231208C005925002023-12-08 11:53AM EST592.500.280.260.40-1.57-84.86%25225414.67%
LLY231208C005950002023-12-08 11:47AM EST595.000.170.150.25-1.03-85.83%1,18263617.29%
LLY231208C005975002023-12-08 11:30AM EST597.500.190.050.18-0.62-76.54%2728920.12%
LLY231208C006000002023-12-08 11:55AM EST600.000.040.040.06-0.50-92.59%7241,76219.63%
LLY231208C006025002023-12-08 11:10AM EST602.500.010.000.34-0.34-97.14%12025632.18%
LLY231208C006050002023-12-08 11:47AM EST605.000.040.040.16-0.21-84.00%15647631.06%
LLY231208C006075002023-12-08 11:14AM EST607.500.040.000.10-0.14-77.78%617631.93%
LLY231208C006100002023-12-08 11:38AM EST610.000.030.020.05-0.09-75.00%11374131.84%
LLY231208C006125002023-12-08 11:06AM EST612.500.030.010.45-0.11-78.57%211651.12%
LLY231208C006150002023-12-08 11:54AM EST615.000.030.020.10-0.07-70.00%3555341.80%
LLY231208C006175002023-12-08 9:46AM EST617.500.050.010.20-0.03-37.50%4110650.39%
LLY231208C006200002023-12-08 11:19AM EST620.000.010.000.02-0.04-80.00%2183539.06%
LLY231208C006250002023-12-08 10:14AM EST625.000.030.000.06-0.02-40.00%527550.78%
LLY231208C006300002023-12-08 10:47AM EST630.000.020.010.05-0.03-60.00%2868051.95%
LLY231208C006350002023-12-07 3:53PM EST635.000.070.010.070.00-2722958.98%
LLY231208C006400002023-12-08 10:56AM EST640.000.040.010.10-0.03-42.86%1619066.80%
LLY231208C006450002023-12-07 3:15PM EST645.000.040.002.510.00-557120.95%
LLY231208C006500002023-12-08 9:51AM EST650.000.010.000.020.00-3045565.63%
LLY231208C006550002023-12-07 9:35AM EST655.000.030.000.420.00-17698.24%
LLY231208C006600002023-12-07 11:21AM EST660.000.010.000.020.00-26973.44%
LLY231208C006650002023-12-08 10:49AM EST665.000.020.000.06+0.01+100.00%107086.72%
LLY231208C006700002023-12-07 3:31PM EST670.000.040.000.380.00-1185113.87%
LLY231208C006750002023-12-08 9:58AM EST675.000.010.000.020.00-810187.50%
LLY231208C006800002023-12-07 9:45AM EST680.000.020.000.450.00-421127.83%
LLY231208C006900002023-12-07 3:33PM EST690.000.010.002.520.00-179451184.67%
LLY231208C007000002023-12-06 11:52AM EST700.000.020.000.040.00-104290114.06%
LLY231208C007100002023-11-24 12:59PM EST710.000.370.000.010.00-433109.38%
LLY231208C007200002023-11-15 9:31AM EST720.000.720.002.520.00-11222.41%
LLY231208C007300002023-11-09 9:30AM EST730.002.800.002.520.00--3234.38%
LLY231208C007500002023-12-04 9:53AM EST750.000.010.004.250.00-2323284.57%
LLY231208C007700002023-11-13 12:01PM EST770.000.270.002.520.00-12279.49%
LLY231208C007800002023-11-15 11:05AM EST780.000.150.004.250.00-12319.53%
LLY231208C007900002023-11-13 12:57PM EST790.000.230.002.520.00--1300.59%
LLY231208C008000002023-11-20 9:48AM EST800.000.340.004.250.00-22341.60%
LLY231208C008100002023-11-16 12:07PM EST810.000.050.000.350.00--2244.34%
LLY231208C008200002023-12-04 1:31PM EST820.000.010.000.020.00-1336193.75%
Ponepor8 de diciembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LLY231208P003100002023-12-04 9:47AM EST310.001.500.000.600.00--3508.20%
LLY231208P003400002023-12-04 10:36AM EST340.000.300.000.300.00-15406.25%
LLY231208P003600002023-11-30 12:18PM EST360.000.160.000.300.00-1401367.19%
LLY231208P003800002023-11-08 2:20PM EST380.000.040.002.520.00--1443.16%
LLY231208P004100002023-11-06 2:04PM EST410.000.120.000.500.00--1295.31%
LLY231208P004200002023-11-13 1:48PM EST420.000.120.002.520.00-10354.20%
LLY231208P004300002023-10-30 8:37AM EST430.001.190.000.000.00--150.00%
LLY231208P004400002023-11-22 2:35PM EST440.000.710.004.250.00-816346.00%
LLY231208P004500002023-11-13 10:48AM EST450.000.260.004.250.00-121323.88%
LLY231208P004600002023-11-22 11:34AM EST460.000.050.002.520.00-114271.58%
LLY231208P004650002023-11-09 3:32PM EST465.000.160.002.520.00-113261.62%
LLY231208P004700002023-12-04 12:53PM EST470.000.310.002.520.00--102251.71%
LLY231208P004750002023-11-15 12:44PM EST475.000.490.002.520.00-1503241.85%
LLY231208P004800002023-12-05 10:59AM EST480.000.020.002.520.00-1373232.03%
LLY231208P004850002023-12-05 11:18AM EST485.000.020.000.020.00-3636120.31%
LLY231208P004900002023-12-06 11:41AM EST490.000.010.002.520.00-17212.55%
LLY231208P004950002023-12-05 12:59PM EST495.000.020.000.020.00-3639107.81%
LLY231208P005000002023-11-28 10:25AM EST500.000.040.002.520.00-139193.26%
LLY231208P005050002023-11-30 3:34PM EST505.000.160.002.520.00-10113183.64%
LLY231208P005100002023-12-07 10:43AM EST510.000.010.002.52-0.01-50.00%5271174.02%
LLY231208P005150002023-11-27 11:33AM EST515.000.060.002.520.00-100113164.45%
LLY231208P005200002023-12-04 10:06AM EST520.000.070.000.080.00-71790.63%
LLY231208P005250002023-12-05 1:47PM EST525.000.030.003.600.00-3166158.25%
LLY231208P005300002023-12-05 11:14AM EST530.000.010.003.60-0.08-88.89%1144148.10%
LLY231208P005350002023-12-07 11:01AM EST535.000.020.000.010.00-18059.38%
LLY231208P005400002023-12-08 11:03AM EST540.000.010.000.01-0.01-50.00%116853.13%
LLY231208P005450002023-12-07 9:52AM EST545.000.010.000.08-0.08-88.89%1122659.18%
LLY231208P005500002023-12-08 9:47AM EST550.000.010.010.02-0.03-75.00%4540348.83%
LLY231208P005550002023-12-08 11:14AM EST555.000.020.010.03-0.09-81.82%7246644.92%
LLY231208P005600002023-12-08 11:23AM EST560.000.020.000.02-0.03-60.00%5944436.72%
LLY231208P005650002023-12-08 10:24AM EST565.000.130.000.68-0.03-18.75%1059156.30%
LLY231208P005675002023-12-08 11:48AM EST567.500.030.010.24-0.09-75.00%232640.72%
LLY231208P005700002023-12-08 11:33AM EST570.000.070.020.06-0.18-72.00%8055328.71%
LLY231208P005725002023-12-08 10:35AM EST572.500.060.050.10-0.18-75.00%3316727.49%
LLY231208P005750002023-12-08 11:41AM EST575.000.080.060.11-0.27-77.14%30172524.17%
LLY231208P005775002023-12-08 11:09AM EST577.500.210.070.17-0.38-64.41%2619122.17%
LLY231208P005800002023-12-08 11:42AM EST580.000.160.120.23-0.72-81.82%44694819.34%
LLY231208P005825002023-12-08 11:40AM EST582.500.460.210.44-0.94-67.14%22219217.92%
LLY231208P005850002023-12-08 11:45AM EST585.000.690.700.91-1.48-68.20%29652617.21%
LLY231208P005875002023-12-08 11:25AM EST587.501.681.511.94-1.62-49.09%20020018.16%
LLY231208P005900002023-12-08 11:52AM EST590.003.503.203.60-0.95-21.35%39281420.66%
LLY231208P005925002023-12-08 10:31AM EST592.504.704.456.00-1.55-24.80%920427.22%
LLY231208P005950002023-12-08 11:50AM EST595.007.557.308.10-0.13-1.69%3632229.69%
LLY231208P005975002023-12-08 9:52AM EST597.508.299.5511.30-7.81-48.51%54443.13%
LLY231208P006000002023-12-08 11:17AM EST600.0013.1612.0512.95-1.76-11.80%712539.11%
LLY231208P006025002023-12-08 10:52AM EST602.5014.7314.6515.55-0.26-1.73%118645.61%
LLY231208P006050002023-12-08 11:17AM EST605.0018.1617.0518.05-1.71-8.61%34750.66%
LLY231208P006075002023-12-01 10:11AM EST607.5016.1518.7521.600.00-402269.36%
LLY231208P006100002023-12-08 11:47AM EST610.0022.6022.2023.40+1.10+5.12%103056.20%
LLY231208P006125002023-12-05 3:21PM EST612.5025.0524.2026.600.00-2162.43%
LLY231208P006150002023-12-06 1:56PM EST615.0021.3025.2030.400.00-1665.04%
LLY231208P006175002023-11-28 3:19PM EST617.5027.8729.1031.100.00--065.16%
LLY231208P006200002023-12-05 2:59PM EST620.0031.8031.5033.950.00-12471.97%
LLY231208P006250002023-11-15 10:55AM EST625.0034.4036.6538.800.00-1080.08%
LLY231208P006300002023-11-30 10:40AM EST630.0036.5541.6043.850.00-2087.94%
LLY231208P006350002023-11-28 3:58PM EST635.0044.2746.6549.400.00-10102.64%
LLY231208P006400002023-12-06 2:33PM EST640.0049.4050.1054.350.00-4086.33%
LLY231208P006500002023-11-13 2:31PM EST650.0041.9061.6063.600.00--0113.77%
LLY231208P006550002023-12-05 12:41PM EST655.0066.4566.6068.700.00--0122.27%
LLY231208P006600002023-11-29 2:49PM EST660.0066.8071.2074.200.00-60130.66%