LLY - Eli Lilly and Company

NYSE - Nasdaq Precio en tiempo real. 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 EDT220.00203.25204.55207.450.00--1394.92%
LLY230602C002300002023-05-19 9:45AM EDT230.00215.80195.35197.550.00-1111303.91%
LLY230602C002400002023-05-22 9:37AM EDT240.00212.25185.55187.900.00--1308.20%
LLY230602C002700002023-05-18 9:38AM EDT270.00165.45155.40157.050.00-11205.86%
LLY230602C002950002023-05-24 9:32AM EDT295.00127.35130.55132.900.00--1208.20%
LLY230602C003000002023-05-22 9:33AM EDT300.00150.00124.90127.800.00-24175.59%
LLY230602C003250002023-05-24 9:32AM EDT325.0097.00100.90102.750.00--1164.11%
LLY230602C003300002023-05-24 9:32AM EDT330.0092.0095.8098.100.00--1160.74%
LLY230602C003400002023-05-10 1:45PM EDT340.0094.7186.0587.900.00-10145.70%
LLY230602C003500002023-05-24 10:14AM EDT350.0077.9775.7077.300.00-12113.48%
LLY230602C003550002023-04-28 12:48PM EDT355.0047.8369.1073.000.00-10145.07%
LLY230602C003600002023-05-11 1:54PM EDT360.0074.5565.7567.250.00-1199.51%
LLY230602C003650002023-05-25 11:55AM EDT365.0056.2961.3561.900.00-1097.07%
LLY230602C003700002023-05-31 10:17AM EDT370.0055.5056.3556.90+2.32+4.36%128989.94%
LLY230602C003750002023-05-25 11:55AM EDT375.0046.4051.3552.900.00-2995.02%
LLY230602C003800002023-05-30 3:22PM EDT380.0046.7046.3047.000.00-1476.47%
LLY230602C003850002023-05-26 9:30AM EDT385.0040.6341.4041.950.00-1969.97%
LLY230602C003900002023-05-30 3:39PM EDT390.0037.8236.3537.050.00-101763.33%
LLY230602C003950002023-05-30 1:44PM EDT395.0033.4930.8532.350.00-51753.91%
LLY230602C003975002023-05-30 2:55PM EDT397.5030.0029.0029.550.00-1253.81%
LLY230602C004000002023-05-31 10:44AM EDT400.0025.8226.2527.20-1.80-6.52%12256.74%
LLY230602C004050002023-05-30 1:44PM EDT405.0023.6421.4022.350.00-343750.39%
LLY230602C004100002023-05-26 11:31AM EDT410.0017.3016.7017.250.00-32440.58%
LLY230602C004125002023-05-30 2:19PM EDT412.5013.5014.3514.95-2.95-17.93%1238.28%
LLY230602C004150002023-05-30 10:57AM EDT415.0011.6512.0512.600.00-26935.03%
LLY230602C004175002023-05-31 11:03AM EDT417.5010.099.9010.40-1.41-12.26%12432.65%
LLY230602C004200002023-05-30 1:04PM EDT420.008.207.908.550.00-154632.20%
LLY230602C004225002023-05-30 1:42PM EDT422.505.456.156.45-2.55-31.88%33928.91%
LLY230602C004250002023-05-31 11:09AM EDT425.004.704.504.70-1.10-18.97%3625426.91%
LLY230602C004275002023-05-31 10:49AM EDT427.502.863.153.40-1.46-33.80%1627626.38%
LLY230602C004300002023-05-31 10:49AM EDT430.001.852.152.31-1.40-43.08%12878125.62%
LLY230602C004325002023-05-31 10:31AM EDT432.501.141.401.53-1.06-48.18%612625.35%
LLY230602C004350002023-05-31 11:09AM EDT435.000.960.880.96-0.52-35.14%1330425.05%
LLY230602C004375002023-05-31 10:36AM EDT437.500.480.540.67-0.45-48.39%3018226.03%
LLY230602C004400002023-05-31 10:58AM EDT440.000.390.350.45-0.29-42.65%12247726.71%
LLY230602C004425002023-05-31 10:25AM EDT442.500.230.180.30-0.33-58.93%2631127.39%
LLY230602C004450002023-05-31 10:53AM EDT445.000.150.160.20-0.15-50.00%10638528.13%
LLY230602C004475002023-05-30 3:33PM EDT447.500.200.060.300.00-189033.55%
LLY230602C004500002023-05-31 10:53AM EDT450.000.090.090.210.00-661,38134.08%
LLY230602C004525002023-05-30 3:46PM EDT452.500.310.040.430.00-83742.48%
LLY230602C004550002023-05-30 3:27PM EDT455.000.170.010.210.00-230339.65%
LLY230602C004575002023-05-30 2:20PM EDT457.500.120.030.520.00-21150.44%
LLY230602C004600002023-05-31 10:45AM EDT460.000.050.020.10-0.04-44.44%170840.04%
LLY230602C004650002023-05-31 9:58AM EDT465.000.060.020.310.00-126453.61%
LLY230602C004700002023-05-22 2:07PM EDT470.000.240.010.510.00-10212957.13%
LLY230602C004750002023-05-26 3:13PM EDT475.000.080.020.300.00-12557.62%
LLY230602C004800002023-05-30 11:31AM EDT480.000.020.010.190.00-12958.30%
LLY230602C004850002023-05-30 12:54PM EDT485.000.060.000.160.00-7960.94%
LLY230602C004900002023-05-19 9:30AM EDT490.000.250.000.500.00-1176.17%
LLY230602C005000002023-05-31 10:47AM EDT500.000.020.010.11-0.04-66.67%54170.70%
LLY230602C005150002023-05-26 10:27AM EDT515.000.040.000.500.00-1198.24%
Ponepor2 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LLY230602P001900002023-05-23 1:31PM EDT190.000.110.000.010.00--5262.50%
LLY230602P002100002023-04-26 11:06AM EDT210.000.010.000.500.00-1312327.15%
LLY230602P002600002023-04-14 3:05PM EDT260.000.130.000.500.00--2235.55%
LLY230602P002900002023-04-25 1:14PM EDT290.000.390.000.500.00-21188.28%
LLY230602P003000002023-05-30 10:32AM EDT300.000.020.000.500.00-11173.44%
LLY230602P003050002023-04-26 2:25PM EDT305.000.720.000.950.00-21182.32%
LLY230602P003100002023-05-23 12:03PM EDT310.000.010.000.500.00-638158.98%
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 EDT325.000.510.000.500.00-110137.89%
LLY230602P003300002023-05-23 10:14AM EDT330.000.050.000.500.00-55131.06%
LLY230602P003400002023-05-15 2:44PM EDT340.000.070.000.500.00-14117.58%
LLY230602P003450002023-05-09 10:43AM EDT345.000.160.000.500.00-46110.94%
LLY230602P003500002023-05-24 3:29PM EDT350.000.040.000.500.00-235104.30%
LLY230602P003550002023-05-17 1:10PM EDT355.000.020.000.500.00-1297.85%
LLY230602P003600002023-05-31 10:36AM EDT360.000.010.000.36-0.34-97.14%83886.91%
LLY230602P003650002023-05-31 10:37AM EDT365.000.010.010.33-0.30-96.77%61280.08%
LLY230602P003700002023-05-22 1:10PM EDT370.000.070.000.500.00-22378.42%
LLY230602P003750002023-05-30 11:34AM EDT375.000.120.000.500.00-223572.07%
LLY230602P003775002023-05-26 12:16PM EDT377.500.100.000.500.00-2368.85%
LLY230602P003800002023-05-26 3:22PM EDT380.000.080.010.250.00-218759.38%
LLY230602P003850002023-05-24 9:56AM EDT385.000.380.010.510.00-26459.72%
LLY230602P003875002023-05-30 3:01PM EDT387.500.090.010.200.00-1254.05%
LLY230602P003900002023-05-30 3:15PM EDT390.000.070.010.250.00-334052.93%
LLY230602P003925002023-05-30 1:27PM EDT392.500.100.020.520.00-5650.44%
LLY230602P003950002023-05-31 9:59AM EDT395.000.100.020.26-0.08-44.44%48746.88%
LLY230602P003975002023-05-30 9:32AM EDT397.500.220.030.530.00-5650.44%
LLY230602P004000002023-05-30 3:59PM EDT400.000.090.050.15-0.05-35.71%157836.62%
LLY230602P004050002023-05-31 10:55AM EDT405.000.200.090.31-0.09-31.03%514235.06%
LLY230602P004075002023-05-31 9:39AM EDT407.500.320.220.31-0.02-5.88%48131.64%
LLY230602P004100002023-05-31 10:37AM EDT410.000.520.310.40-0.01-1.89%1961329.93%
LLY230602P004125002023-05-31 10:25AM EDT412.500.660.440.55+0.04+6.45%616228.59%
LLY230602P004150002023-05-31 10:13AM EDT415.000.860.640.79-0.04-4.44%1711527.56%
LLY230602P004175002023-05-31 10:47AM EDT417.501.270.951.11+0.05+4.10%57126.39%
LLY230602P004200002023-05-31 10:33AM EDT420.001.681.411.56+0.08+5.00%3522725.23%
LLY230602P004225002023-05-31 10:25AM EDT422.502.672.062.25+0.37+16.09%1135424.57%
LLY230602P004250002023-05-31 10:32AM EDT425.003.752.803.15+0.85+29.31%1349423.79%
LLY230602P004275002023-05-31 10:00AM EDT427.505.104.004.25+0.90+21.43%820322.62%
LLY230602P004300002023-05-31 11:01AM EDT430.006.005.355.70+0.45+8.11%613021.84%
LLY230602P004325002023-05-30 2:04PM EDT432.506.657.107.600.00-512022.45%
LLY230602P004350002023-05-30 3:59PM EDT435.0010.608.909.50+1.70+19.10%219721.00%
LLY230602P004375002023-05-30 11:45AM EDT437.5013.7511.2011.750.00-313121.29%
LLY230602P004400002023-05-31 10:37AM EDT440.0015.3513.4514.00+2.45+18.99%186518.46%
LLY230602P004425002023-05-31 10:22AM EDT442.5017.6515.7516.40+2.43+15.97%52570.00%
LLY230602P004450002023-05-30 10:05AM EDT445.0020.2018.1519.050.00-13925.78%
LLY230602P004475002023-05-30 9:59AM EDT447.5020.8420.7521.600.00-101030.23%
LLY230602P004500002023-05-25 9:39AM EDT450.0028.0023.2024.050.00-6831.15%
LLY230602P004525002023-05-23 2:18PM EDT452.5029.0725.7526.350.00--00.00%
LLY230602P004550002023-05-23 10:00AM EDT455.0025.6028.2028.950.00-1029.30%
LLY230602P004575002023-05-22 3:57PM EDT457.5024.1430.8031.350.00--00.00%
LLY230602P004600002023-05-30 9:40AM EDT460.0033.1533.0533.900.00-100.00%
LLY230602P004650002023-05-26 10:47AM EDT465.0038.9038.1539.000.00-1042.97%
LLY230602P004700002023-05-22 9:45AM EDT470.0020.6543.0043.850.00--00.00%
LLY230602P004750002023-05-18 9:36AM EDT475.0039.0548.0549.150.00-2060.74%
LLY230602P004850002023-05-22 9:37AM EDT485.0033.2557.7059.050.00--064.55%
LLY230602P005400002023-05-23 9:32AM EDT540.00110.55112.35114.350.00--0128.22%