U.S. markets closed

Eli Lilly and Company (LLY)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
552.29+1.75 (+0.32%)
Al cierre: 04:02PM EDT
555.00 +2.71 (+0.49%)
Fuera de horario: 06:31PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor29 de septiembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LLY230929C003500002023-08-30 9:32AM EDT350.00209.00200.85204.650.00--1178.03%
LLY230929C003650002023-08-18 9:31AM EDT365.00174.85210.10213.300.00-11421.77%
LLY230929C003750002023-09-15 3:56PM EDT375.00201.93175.40179.350.00--1125.00%
LLY230929C003800002023-09-15 3:56PM EDT380.00196.93170.25174.550.00--1124.61%
LLY230929C004000002023-08-15 12:14PM EDT400.00147.14191.70194.050.00--1452.47%
LLY230929C004600002023-09-22 10:48AM EDT460.0094.4390.9594.400.00--277.93%
LLY230929C004650002023-09-21 1:52PM EDT465.0086.2085.9589.850.00--179.83%
LLY230929C004700002023-09-20 11:04AM EDT470.00102.9480.5584.000.00-2893.24%
LLY230929C004750002023-09-11 11:05AM EDT475.00122.0775.5079.500.00-1460.25%
LLY230929C004800002023-09-12 3:58PM EDT480.00120.5771.1574.150.00-11161.47%
LLY230929C004850002023-09-19 2:27PM EDT485.0088.8965.6069.300.00-2350.88%
LLY230929C004900002023-09-22 9:35AM EDT490.0060.7161.0064.600.00-102057.13%
LLY230929C004950002023-09-22 9:37AM EDT495.0056.4255.6559.750.00-101951.03%
LLY230929C005000002023-09-22 9:45AM EDT500.0050.7051.0554.550.00-52269.26%
LLY230929C005050002023-09-21 3:16PM EDT505.0044.0746.4549.500.00-2163.73%
LLY230929C005100002023-09-21 2:16PM EDT510.0040.0041.3044.800.00-6860.93%
LLY230929C005150002023-09-21 10:57AM EDT515.0036.1236.4539.200.00-2551.12%
LLY230929C005200002023-09-25 3:58PM EDT520.0033.5031.9034.90+0.90+2.76%2450.94%
LLY230929C005250002023-09-22 3:00PM EDT525.0027.5527.6030.300.00-1947.90%
LLY230929C005300002023-09-25 11:30AM EDT530.0021.3623.6024.65-4.52-17.47%221238.34%
LLY230929C005350002023-09-25 1:24PM EDT535.0017.0318.6521.25-1.92-10.13%17740.97%
LLY230929C005400002023-09-25 3:07PM EDT540.0013.8214.9515.85-0.08-0.58%2612032.54%
LLY230929C005450002023-09-25 3:49PM EDT545.0010.8011.4511.90+0.14+1.31%3186330.11%
LLY230929C005500002023-09-25 3:59PM EDT550.008.358.208.35+0.50+6.37%22736327.77%
LLY230929C005525002023-09-25 3:58PM EDT552.506.726.707.00-0.81-10.76%665427.55%
LLY230929C005550002023-09-25 3:51PM EDT555.005.205.355.65-0.30-5.45%27231326.77%
LLY230929C005575002023-09-25 3:59PM EDT557.504.304.304.50-0.75-14.85%546626.20%
LLY230929C005600002023-09-25 3:58PM EDT560.003.403.303.60-0.25-6.85%26732926.06%
LLY230929C005625002023-09-25 3:49PM EDT562.502.502.432.95-0.42-14.38%1026626.45%
LLY230929C005650002023-09-25 3:43PM EDT565.001.781.942.42-0.56-23.93%3371,48626.91%
LLY230929C005675002023-09-25 3:42PM EDT567.501.231.471.67-0.69-35.94%687625.64%
LLY230929C005700002023-09-25 3:59PM EDT570.001.150.921.27-0.30-20.69%47255125.64%
LLY230929C005725002023-09-25 3:59PM EDT572.500.880.790.97-0.23-20.72%657525.78%
LLY230929C005750002023-09-25 3:59PM EDT575.000.650.590.72-0.25-27.78%12917125.81%
LLY230929C005775002023-09-25 3:57PM EDT577.500.380.380.51-0.28-42.42%555825.64%
LLY230929C005800002023-09-25 3:59PM EDT580.000.360.250.36-0.19-34.55%9919625.54%
LLY230929C005825002023-09-25 1:14PM EDT582.500.160.050.38-0.34-68.00%2230327.61%
LLY230929C005850002023-09-25 3:49PM EDT585.000.190.120.20-0.16-45.71%6915726.07%
LLY230929C005900002023-09-25 3:58PM EDT590.000.090.080.15-0.31-77.50%10339327.93%
LLY230929C005950002023-09-25 3:49PM EDT595.000.070.030.30-0.11-61.11%8833034.62%
LLY230929C006000002023-09-25 3:53PM EDT600.000.060.030.14-0.09-60.00%1588633.50%
LLY230929C006050002023-09-25 11:33AM EDT605.000.030.020.06-0.05-62.50%2364032.42%
LLY230929C006100002023-09-25 2:03PM EDT610.000.060.020.14-0.04-40.00%1014239.06%
LLY230929C006150002023-09-21 1:22PM EDT615.000.100.000.230.00-2413844.92%
LLY230929C006200002023-09-22 11:10AM EDT620.000.090.000.220.00-209347.46%
LLY230929C006250002023-09-21 11:51AM EDT625.000.100.000.100.00-83845.12%
LLY230929C006300002023-09-21 11:15AM EDT630.000.060.000.240.00-48053.61%
LLY230929C006350002023-09-22 1:53PM EDT635.000.170.000.190.00-11954.49%
LLY230929C006400002023-09-22 12:27PM EDT640.000.060.000.480.00-116258.98%
LLY230929C006450002023-09-14 12:30PM EDT645.000.840.000.200.00--454.88%
LLY230929C006500002023-09-18 2:59PM EDT650.000.030.000.490.00-23564.36%
LLY230929C006550002023-09-19 3:02PM EDT655.000.120.002.510.00-4487.94%
LLY230929C006600002023-09-15 2:41PM EDT660.000.230.000.510.00--1669.82%
LLY230929C006800002023-09-20 9:43AM EDT680.000.05-0.520.00--1588.33%
Ponepor29 de septiembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LLY230929P003550002023-08-15 1:31PM EDT355.000.050.002.140.00--5196.88%
LLY230929P003600002023-08-29 2:15PM EDT360.000.020.001.500.00--1180.76%
LLY230929P003750002023-09-15 3:01PM EDT375.000.01-1.100.00--25176.32%
LLY230929P004250002023-09-25 11:00AM EDT425.000.040.000.19+0.02+100.00%11288.87%
LLY230929P004350002023-09-25 10:44AM EDT435.000.020.000.18+0.01+100.00%60181.25%
LLY230929P004400002023-09-22 9:46AM EDT440.000.050.000.060.00-13569.14%
LLY230929P004450002023-09-25 3:01PM EDT445.000.020.000.32-0.56-96.55%45179.59%
LLY230929P004500002023-09-13 11:09AM EDT450.000.060.000.830.00-111686.91%
LLY230929P004550002023-09-06 9:45AM EDT455.000.160.010.210.00-2568.95%
LLY230929P004600002023-09-25 11:00AM EDT460.000.070.020.15-0.03-30.00%26563.48%
LLY230929P004650002023-09-22 11:35AM EDT465.000.070.010.430.00-33168.02%
LLY230929P004700002023-09-25 10:25AM EDT470.000.100.030.46-0.17-62.96%201265.33%
LLY230929P004750002023-09-25 2:47PM EDT475.000.050.020.11-0.27-84.37%144251.76%
LLY230929P004800002023-09-25 9:47AM EDT480.000.040.040.12-0.11-73.33%620752.44%
LLY230929P004850002023-09-25 2:11PM EDT485.000.130.040.42-0.12-48.00%53453.71%
LLY230929P004900002023-09-25 3:57PM EDT490.000.160.110.58-0.07-30.43%426053.37%
LLY230929P004950002023-09-25 3:32PM EDT495.000.180.080.36-0.12-40.00%246549.90%
LLY230929P005000002023-09-25 3:55PM EDT500.000.260.010.50-0.16-38.10%11633748.88%
LLY230929P005050002023-09-25 3:31PM EDT505.000.290.010.92-0.07-19.44%4740650.95%
LLY230929P005100002023-09-25 3:27PM EDT510.000.370.360.60-0.03-7.50%4321942.33%
LLY230929P005150002023-09-25 3:54PM EDT515.000.650.570.77-0.06-8.45%9914840.33%
LLY230929P005200002023-09-25 3:58PM EDT520.001.010.770.93-0.01-0.98%12115637.65%
LLY230929P005250002023-09-25 3:59PM EDT525.001.171.041.20-0.10-7.87%1,41420035.45%
LLY230929P005300002023-09-25 3:04PM EDT530.001.291.401.60-0.55-29.89%16522333.48%
LLY230929P005350002023-09-25 3:55PM EDT535.002.001.932.22-0.49-19.68%12621131.87%
LLY230929P005400002023-09-25 3:57PM EDT540.002.662.532.97-0.94-26.11%14028529.74%
LLY230929P005450002023-09-25 3:55PM EDT545.003.803.804.10-1.27-25.05%15549127.96%
LLY230929P005500002023-09-25 3:55PM EDT550.005.715.455.70-1.29-18.43%10444226.36%
LLY230929P005525002023-09-25 3:37PM EDT552.507.205.806.75-1.05-12.73%904525.76%
LLY230929P005550002023-09-25 3:22PM EDT555.007.907.707.95-0.20-2.47%499625.17%
LLY230929P005575002023-09-25 3:59PM EDT557.509.309.109.35-0.18-1.90%2310924.74%
LLY230929P005600002023-09-25 2:17PM EDT560.0010.8510.0011.30-1.98-15.43%16860526.03%
LLY230929P005625002023-09-25 3:22PM EDT562.5013.0212.3012.95+0.25+1.96%65425.49%
LLY230929P005650002023-09-25 12:20PM EDT565.0014.6313.9015.45-2.01-12.08%13727928.48%
LLY230929P005675002023-09-25 12:46PM EDT567.5017.5815.3517.20-1.62-8.44%28727.43%
LLY230929P005700002023-09-25 11:46AM EDT570.0019.0018.0519.80+1.92+11.24%221730.62%
LLY230929P005725002023-09-25 10:30AM EDT572.5024.4620.1521.70+1.12+4.80%622729.47%
LLY230929P005750002023-09-25 1:27PM EDT575.0025.8022.1024.40+0.27+1.06%1825933.14%
LLY230929P005775002023-09-22 10:16AM EDT577.5027.5824.3527.550.00-11739.61%
LLY230929P005800002023-09-25 11:37AM EDT580.0029.5727.2528.80-0.55-1.83%614833.20%
LLY230929P005825002023-09-25 11:16AM EDT582.5033.7029.6031.70+2.20+6.98%24338.53%
LLY230929P005850002023-09-25 3:59PM EDT585.0032.9332.2033.50-1.27-3.71%616034.45%
LLY230929P005900002023-09-22 12:46PM EDT590.0036.5736.0539.400.00-17746.47%
LLY230929P005950002023-09-22 11:12AM EDT595.0041.8040.9044.150.00-2048.49%
LLY230929P006000002023-09-22 9:55AM EDT600.0051.6145.8049.100.00-5351.93%
LLY230929P006050002023-09-22 9:51AM EDT605.0056.4051.4054.850.00-11462.38%
LLY230929P006100002023-09-21 3:07PM EDT610.0062.1556.4059.800.00-13565.93%
LLY230929P006150002023-09-15 10:27AM EDT615.0030.0061.0064.600.00--067.99%
LLY230929P006200002023-09-18 10:15AM EDT620.0052.9065.5069.350.00-1069.29%
LLY230929P006300002023-09-21 10:15AM EDT630.0075.0076.0079.650.00-1179.44%
LLY230929P006800002023-09-18 9:59AM EDT680.00110.00126.30130.000.00---86.13%