Eli Lilly and Company (LLY)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:02PM EDT
Fuera de horario:
Llamadaspor29 de septiembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230929C00350000 | 2023-08-30 9:32AM EDT | 350.00 | 209.00 | 200.85 | 204.65 | 0.00 | - | - | 1 | 178.03% |
| LLY230929C00365000 | 2023-08-18 9:31AM EDT | 365.00 | 174.85 | 210.10 | 213.30 | 0.00 | - | 1 | 1 | 421.77% |
| LLY230929C00375000 | 2023-09-15 3:56PM EDT | 375.00 | 201.93 | 175.40 | 179.35 | 0.00 | - | - | 1 | 125.00% |
| LLY230929C00380000 | 2023-09-15 3:56PM EDT | 380.00 | 196.93 | 170.25 | 174.55 | 0.00 | - | - | 1 | 124.61% |
| LLY230929C00400000 | 2023-08-15 12:14PM EDT | 400.00 | 147.14 | 191.70 | 194.05 | 0.00 | - | - | 1 | 452.47% |
| LLY230929C00460000 | 2023-09-22 10:48AM EDT | 460.00 | 94.43 | 90.95 | 94.40 | 0.00 | - | - | 2 | 77.93% |
| LLY230929C00465000 | 2023-09-21 1:52PM EDT | 465.00 | 86.20 | 85.95 | 89.85 | 0.00 | - | - | 1 | 79.83% |
| LLY230929C00470000 | 2023-09-20 11:04AM EDT | 470.00 | 102.94 | 80.55 | 84.00 | 0.00 | - | 2 | 8 | 93.24% |
| LLY230929C00475000 | 2023-09-11 11:05AM EDT | 475.00 | 122.07 | 75.50 | 79.50 | 0.00 | - | 1 | 4 | 60.25% |
| LLY230929C00480000 | 2023-09-12 3:58PM EDT | 480.00 | 120.57 | 71.15 | 74.15 | 0.00 | - | 1 | 11 | 61.47% |
| LLY230929C00485000 | 2023-09-19 2:27PM EDT | 485.00 | 88.89 | 65.60 | 69.30 | 0.00 | - | 2 | 3 | 50.88% |
| LLY230929C00490000 | 2023-09-22 9:35AM EDT | 490.00 | 60.71 | 61.00 | 64.60 | 0.00 | - | 10 | 20 | 57.13% |
| LLY230929C00495000 | 2023-09-22 9:37AM EDT | 495.00 | 56.42 | 55.65 | 59.75 | 0.00 | - | 10 | 19 | 51.03% |
| LLY230929C00500000 | 2023-09-22 9:45AM EDT | 500.00 | 50.70 | 51.05 | 54.55 | 0.00 | - | 5 | 22 | 69.26% |
| LLY230929C00505000 | 2023-09-21 3:16PM EDT | 505.00 | 44.07 | 46.45 | 49.50 | 0.00 | - | 2 | 1 | 63.73% |
| LLY230929C00510000 | 2023-09-21 2:16PM EDT | 510.00 | 40.00 | 41.30 | 44.80 | 0.00 | - | 6 | 8 | 60.93% |
| LLY230929C00515000 | 2023-09-21 10:57AM EDT | 515.00 | 36.12 | 36.45 | 39.20 | 0.00 | - | 2 | 5 | 51.12% |
| LLY230929C00520000 | 2023-09-25 3:58PM EDT | 520.00 | 33.50 | 31.90 | 34.90 | +0.90 | +2.76% | 2 | 4 | 50.94% |
| LLY230929C00525000 | 2023-09-22 3:00PM EDT | 525.00 | 27.55 | 27.60 | 30.30 | 0.00 | - | 1 | 9 | 47.90% |
| LLY230929C00530000 | 2023-09-25 11:30AM EDT | 530.00 | 21.36 | 23.60 | 24.65 | -4.52 | -17.47% | 2 | 212 | 38.34% |
| LLY230929C00535000 | 2023-09-25 1:24PM EDT | 535.00 | 17.03 | 18.65 | 21.25 | -1.92 | -10.13% | 1 | 77 | 40.97% |
| LLY230929C00540000 | 2023-09-25 3:07PM EDT | 540.00 | 13.82 | 14.95 | 15.85 | -0.08 | -0.58% | 26 | 120 | 32.54% |
| LLY230929C00545000 | 2023-09-25 3:49PM EDT | 545.00 | 10.80 | 11.45 | 11.90 | +0.14 | +1.31% | 31 | 863 | 30.11% |
| LLY230929C00550000 | 2023-09-25 3:59PM EDT | 550.00 | 8.35 | 8.20 | 8.35 | +0.50 | +6.37% | 227 | 363 | 27.77% |
| LLY230929C00552500 | 2023-09-25 3:58PM EDT | 552.50 | 6.72 | 6.70 | 7.00 | -0.81 | -10.76% | 66 | 54 | 27.55% |
| LLY230929C00555000 | 2023-09-25 3:51PM EDT | 555.00 | 5.20 | 5.35 | 5.65 | -0.30 | -5.45% | 272 | 313 | 26.77% |
| LLY230929C00557500 | 2023-09-25 3:59PM EDT | 557.50 | 4.30 | 4.30 | 4.50 | -0.75 | -14.85% | 54 | 66 | 26.20% |
| LLY230929C00560000 | 2023-09-25 3:58PM EDT | 560.00 | 3.40 | 3.30 | 3.60 | -0.25 | -6.85% | 267 | 329 | 26.06% |
| LLY230929C00562500 | 2023-09-25 3:49PM EDT | 562.50 | 2.50 | 2.43 | 2.95 | -0.42 | -14.38% | 102 | 66 | 26.45% |
| LLY230929C00565000 | 2023-09-25 3:43PM EDT | 565.00 | 1.78 | 1.94 | 2.42 | -0.56 | -23.93% | 337 | 1,486 | 26.91% |
| LLY230929C00567500 | 2023-09-25 3:42PM EDT | 567.50 | 1.23 | 1.47 | 1.67 | -0.69 | -35.94% | 68 | 76 | 25.64% |
| LLY230929C00570000 | 2023-09-25 3:59PM EDT | 570.00 | 1.15 | 0.92 | 1.27 | -0.30 | -20.69% | 472 | 551 | 25.64% |
| LLY230929C00572500 | 2023-09-25 3:59PM EDT | 572.50 | 0.88 | 0.79 | 0.97 | -0.23 | -20.72% | 65 | 75 | 25.78% |
| LLY230929C00575000 | 2023-09-25 3:59PM EDT | 575.00 | 0.65 | 0.59 | 0.72 | -0.25 | -27.78% | 129 | 171 | 25.81% |
| LLY230929C00577500 | 2023-09-25 3:57PM EDT | 577.50 | 0.38 | 0.38 | 0.51 | -0.28 | -42.42% | 55 | 58 | 25.64% |
| LLY230929C00580000 | 2023-09-25 3:59PM EDT | 580.00 | 0.36 | 0.25 | 0.36 | -0.19 | -34.55% | 99 | 196 | 25.54% |
| LLY230929C00582500 | 2023-09-25 1:14PM EDT | 582.50 | 0.16 | 0.05 | 0.38 | -0.34 | -68.00% | 22 | 303 | 27.61% |
| LLY230929C00585000 | 2023-09-25 3:49PM EDT | 585.00 | 0.19 | 0.12 | 0.20 | -0.16 | -45.71% | 69 | 157 | 26.07% |
| LLY230929C00590000 | 2023-09-25 3:58PM EDT | 590.00 | 0.09 | 0.08 | 0.15 | -0.31 | -77.50% | 103 | 393 | 27.93% |
| LLY230929C00595000 | 2023-09-25 3:49PM EDT | 595.00 | 0.07 | 0.03 | 0.30 | -0.11 | -61.11% | 88 | 330 | 34.62% |
| LLY230929C00600000 | 2023-09-25 3:53PM EDT | 600.00 | 0.06 | 0.03 | 0.14 | -0.09 | -60.00% | 15 | 886 | 33.50% |
| LLY230929C00605000 | 2023-09-25 11:33AM EDT | 605.00 | 0.03 | 0.02 | 0.06 | -0.05 | -62.50% | 23 | 640 | 32.42% |
| LLY230929C00610000 | 2023-09-25 2:03PM EDT | 610.00 | 0.06 | 0.02 | 0.14 | -0.04 | -40.00% | 10 | 142 | 39.06% |
| LLY230929C00615000 | 2023-09-21 1:22PM EDT | 615.00 | 0.10 | 0.00 | 0.23 | 0.00 | - | 24 | 138 | 44.92% |
| LLY230929C00620000 | 2023-09-22 11:10AM EDT | 620.00 | 0.09 | 0.00 | 0.22 | 0.00 | - | 20 | 93 | 47.46% |
| LLY230929C00625000 | 2023-09-21 11:51AM EDT | 625.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 8 | 38 | 45.12% |
| LLY230929C00630000 | 2023-09-21 11:15AM EDT | 630.00 | 0.06 | 0.00 | 0.24 | 0.00 | - | 4 | 80 | 53.61% |
| LLY230929C00635000 | 2023-09-22 1:53PM EDT | 635.00 | 0.17 | 0.00 | 0.19 | 0.00 | - | 1 | 19 | 54.49% |
| LLY230929C00640000 | 2023-09-22 12:27PM EDT | 640.00 | 0.06 | 0.00 | 0.48 | 0.00 | - | 1 | 162 | 58.98% |
| LLY230929C00645000 | 2023-09-14 12:30PM EDT | 645.00 | 0.84 | 0.00 | 0.20 | 0.00 | - | - | 4 | 54.88% |
| LLY230929C00650000 | 2023-09-18 2:59PM EDT | 650.00 | 0.03 | 0.00 | 0.49 | 0.00 | - | 2 | 35 | 64.36% |
| LLY230929C00655000 | 2023-09-19 3:02PM EDT | 655.00 | 0.12 | 0.00 | 2.51 | 0.00 | - | 4 | 4 | 87.94% |
| LLY230929C00660000 | 2023-09-15 2:41PM EDT | 660.00 | 0.23 | 0.00 | 0.51 | 0.00 | - | - | 16 | 69.82% |
| LLY230929C00680000 | 2023-09-20 9:43AM EDT | 680.00 | 0.05 | - | 0.52 | 0.00 | - | - | 15 | 88.33% |
Ponepor29 de septiembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230929P00355000 | 2023-08-15 1:31PM EDT | 355.00 | 0.05 | 0.00 | 2.14 | 0.00 | - | - | 5 | 196.88% |
| LLY230929P00360000 | 2023-08-29 2:15PM EDT | 360.00 | 0.02 | 0.00 | 1.50 | 0.00 | - | - | 1 | 180.76% |
| LLY230929P00375000 | 2023-09-15 3:01PM EDT | 375.00 | 0.01 | - | 1.10 | 0.00 | - | - | 25 | 176.32% |
| LLY230929P00425000 | 2023-09-25 11:00AM EDT | 425.00 | 0.04 | 0.00 | 0.19 | +0.02 | +100.00% | 1 | 12 | 88.87% |
| LLY230929P00435000 | 2023-09-25 10:44AM EDT | 435.00 | 0.02 | 0.00 | 0.18 | +0.01 | +100.00% | 60 | 1 | 81.25% |
| LLY230929P00440000 | 2023-09-22 9:46AM EDT | 440.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 35 | 69.14% |
| LLY230929P00445000 | 2023-09-25 3:01PM EDT | 445.00 | 0.02 | 0.00 | 0.32 | -0.56 | -96.55% | 45 | 1 | 79.59% |
| LLY230929P00450000 | 2023-09-13 11:09AM EDT | 450.00 | 0.06 | 0.00 | 0.83 | 0.00 | - | 11 | 16 | 86.91% |
| LLY230929P00455000 | 2023-09-06 9:45AM EDT | 455.00 | 0.16 | 0.01 | 0.21 | 0.00 | - | 2 | 5 | 68.95% |
| LLY230929P00460000 | 2023-09-25 11:00AM EDT | 460.00 | 0.07 | 0.02 | 0.15 | -0.03 | -30.00% | 2 | 65 | 63.48% |
| LLY230929P00465000 | 2023-09-22 11:35AM EDT | 465.00 | 0.07 | 0.01 | 0.43 | 0.00 | - | 3 | 31 | 68.02% |
| LLY230929P00470000 | 2023-09-25 10:25AM EDT | 470.00 | 0.10 | 0.03 | 0.46 | -0.17 | -62.96% | 20 | 12 | 65.33% |
| LLY230929P00475000 | 2023-09-25 2:47PM EDT | 475.00 | 0.05 | 0.02 | 0.11 | -0.27 | -84.37% | 14 | 42 | 51.76% |
| LLY230929P00480000 | 2023-09-25 9:47AM EDT | 480.00 | 0.04 | 0.04 | 0.12 | -0.11 | -73.33% | 6 | 207 | 52.44% |
| LLY230929P00485000 | 2023-09-25 2:11PM EDT | 485.00 | 0.13 | 0.04 | 0.42 | -0.12 | -48.00% | 5 | 34 | 53.71% |
| LLY230929P00490000 | 2023-09-25 3:57PM EDT | 490.00 | 0.16 | 0.11 | 0.58 | -0.07 | -30.43% | 42 | 60 | 53.37% |
| LLY230929P00495000 | 2023-09-25 3:32PM EDT | 495.00 | 0.18 | 0.08 | 0.36 | -0.12 | -40.00% | 24 | 65 | 49.90% |
| LLY230929P00500000 | 2023-09-25 3:55PM EDT | 500.00 | 0.26 | 0.01 | 0.50 | -0.16 | -38.10% | 116 | 337 | 48.88% |
| LLY230929P00505000 | 2023-09-25 3:31PM EDT | 505.00 | 0.29 | 0.01 | 0.92 | -0.07 | -19.44% | 47 | 406 | 50.95% |
| LLY230929P00510000 | 2023-09-25 3:27PM EDT | 510.00 | 0.37 | 0.36 | 0.60 | -0.03 | -7.50% | 43 | 219 | 42.33% |
| LLY230929P00515000 | 2023-09-25 3:54PM EDT | 515.00 | 0.65 | 0.57 | 0.77 | -0.06 | -8.45% | 99 | 148 | 40.33% |
| LLY230929P00520000 | 2023-09-25 3:58PM EDT | 520.00 | 1.01 | 0.77 | 0.93 | -0.01 | -0.98% | 121 | 156 | 37.65% |
| LLY230929P00525000 | 2023-09-25 3:59PM EDT | 525.00 | 1.17 | 1.04 | 1.20 | -0.10 | -7.87% | 1,414 | 200 | 35.45% |
| LLY230929P00530000 | 2023-09-25 3:04PM EDT | 530.00 | 1.29 | 1.40 | 1.60 | -0.55 | -29.89% | 165 | 223 | 33.48% |
| LLY230929P00535000 | 2023-09-25 3:55PM EDT | 535.00 | 2.00 | 1.93 | 2.22 | -0.49 | -19.68% | 126 | 211 | 31.87% |
| LLY230929P00540000 | 2023-09-25 3:57PM EDT | 540.00 | 2.66 | 2.53 | 2.97 | -0.94 | -26.11% | 140 | 285 | 29.74% |
| LLY230929P00545000 | 2023-09-25 3:55PM EDT | 545.00 | 3.80 | 3.80 | 4.10 | -1.27 | -25.05% | 155 | 491 | 27.96% |
| LLY230929P00550000 | 2023-09-25 3:55PM EDT | 550.00 | 5.71 | 5.45 | 5.70 | -1.29 | -18.43% | 104 | 442 | 26.36% |
| LLY230929P00552500 | 2023-09-25 3:37PM EDT | 552.50 | 7.20 | 5.80 | 6.75 | -1.05 | -12.73% | 90 | 45 | 25.76% |
| LLY230929P00555000 | 2023-09-25 3:22PM EDT | 555.00 | 7.90 | 7.70 | 7.95 | -0.20 | -2.47% | 49 | 96 | 25.17% |
| LLY230929P00557500 | 2023-09-25 3:59PM EDT | 557.50 | 9.30 | 9.10 | 9.35 | -0.18 | -1.90% | 23 | 109 | 24.74% |
| LLY230929P00560000 | 2023-09-25 2:17PM EDT | 560.00 | 10.85 | 10.00 | 11.30 | -1.98 | -15.43% | 168 | 605 | 26.03% |
| LLY230929P00562500 | 2023-09-25 3:22PM EDT | 562.50 | 13.02 | 12.30 | 12.95 | +0.25 | +1.96% | 6 | 54 | 25.49% |
| LLY230929P00565000 | 2023-09-25 12:20PM EDT | 565.00 | 14.63 | 13.90 | 15.45 | -2.01 | -12.08% | 137 | 279 | 28.48% |
| LLY230929P00567500 | 2023-09-25 12:46PM EDT | 567.50 | 17.58 | 15.35 | 17.20 | -1.62 | -8.44% | 2 | 87 | 27.43% |
| LLY230929P00570000 | 2023-09-25 11:46AM EDT | 570.00 | 19.00 | 18.05 | 19.80 | +1.92 | +11.24% | 2 | 217 | 30.62% |
| LLY230929P00572500 | 2023-09-25 10:30AM EDT | 572.50 | 24.46 | 20.15 | 21.70 | +1.12 | +4.80% | 6 | 227 | 29.47% |
| LLY230929P00575000 | 2023-09-25 1:27PM EDT | 575.00 | 25.80 | 22.10 | 24.40 | +0.27 | +1.06% | 18 | 259 | 33.14% |
| LLY230929P00577500 | 2023-09-22 10:16AM EDT | 577.50 | 27.58 | 24.35 | 27.55 | 0.00 | - | 1 | 17 | 39.61% |
| LLY230929P00580000 | 2023-09-25 11:37AM EDT | 580.00 | 29.57 | 27.25 | 28.80 | -0.55 | -1.83% | 6 | 148 | 33.20% |
| LLY230929P00582500 | 2023-09-25 11:16AM EDT | 582.50 | 33.70 | 29.60 | 31.70 | +2.20 | +6.98% | 2 | 43 | 38.53% |
| LLY230929P00585000 | 2023-09-25 3:59PM EDT | 585.00 | 32.93 | 32.20 | 33.50 | -1.27 | -3.71% | 6 | 160 | 34.45% |
| LLY230929P00590000 | 2023-09-22 12:46PM EDT | 590.00 | 36.57 | 36.05 | 39.40 | 0.00 | - | 17 | 7 | 46.47% |
| LLY230929P00595000 | 2023-09-22 11:12AM EDT | 595.00 | 41.80 | 40.90 | 44.15 | 0.00 | - | 2 | 0 | 48.49% |
| LLY230929P00600000 | 2023-09-22 9:55AM EDT | 600.00 | 51.61 | 45.80 | 49.10 | 0.00 | - | 5 | 3 | 51.93% |
| LLY230929P00605000 | 2023-09-22 9:51AM EDT | 605.00 | 56.40 | 51.40 | 54.85 | 0.00 | - | 1 | 14 | 62.38% |
| LLY230929P00610000 | 2023-09-21 3:07PM EDT | 610.00 | 62.15 | 56.40 | 59.80 | 0.00 | - | 13 | 5 | 65.93% |
| LLY230929P00615000 | 2023-09-15 10:27AM EDT | 615.00 | 30.00 | 61.00 | 64.60 | 0.00 | - | - | 0 | 67.99% |
| LLY230929P00620000 | 2023-09-18 10:15AM EDT | 620.00 | 52.90 | 65.50 | 69.35 | 0.00 | - | 1 | 0 | 69.29% |
| LLY230929P00630000 | 2023-09-21 10:15AM EDT | 630.00 | 75.00 | 76.00 | 79.65 | 0.00 | - | 1 | 1 | 79.44% |
| LLY230929P00680000 | 2023-09-18 9:59AM EDT | 680.00 | 110.00 | 126.30 | 130.00 | 0.00 | - | - | - | 86.13% |
© 2023 Yahoo. Todos los derechos reservados.
