LLY - Eli Lilly and Company
NYSE - Nasdaq Precio en tiempo real. 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 | 204.55 | 207.45 | 0.00 | - | - | 1 | 394.92% |
| LLY230602C00230000 | 2023-05-19 9:45AM EDT | 230.00 | 215.80 | 195.35 | 197.55 | 0.00 | - | 11 | 11 | 303.91% |
| LLY230602C00240000 | 2023-05-22 9:37AM EDT | 240.00 | 212.25 | 185.55 | 187.90 | 0.00 | - | - | 1 | 308.20% |
| LLY230602C00270000 | 2023-05-18 9:38AM EDT | 270.00 | 165.45 | 155.40 | 157.05 | 0.00 | - | 1 | 1 | 205.86% |
| LLY230602C00295000 | 2023-05-24 9:32AM EDT | 295.00 | 127.35 | 130.55 | 132.90 | 0.00 | - | - | 1 | 208.20% |
| LLY230602C00300000 | 2023-05-22 9:33AM EDT | 300.00 | 150.00 | 124.90 | 127.80 | 0.00 | - | 2 | 4 | 175.59% |
| LLY230602C00325000 | 2023-05-24 9:32AM EDT | 325.00 | 97.00 | 100.90 | 102.75 | 0.00 | - | - | 1 | 164.11% |
| LLY230602C00330000 | 2023-05-24 9:32AM EDT | 330.00 | 92.00 | 95.80 | 98.10 | 0.00 | - | - | 1 | 160.74% |
| LLY230602C00340000 | 2023-05-10 1:45PM EDT | 340.00 | 94.71 | 86.05 | 87.90 | 0.00 | - | 1 | 0 | 145.70% |
| LLY230602C00350000 | 2023-05-24 10:14AM EDT | 350.00 | 77.97 | 75.70 | 77.30 | 0.00 | - | 1 | 2 | 113.48% |
| LLY230602C00355000 | 2023-04-28 12:48PM EDT | 355.00 | 47.83 | 69.10 | 73.00 | 0.00 | - | 1 | 0 | 145.07% |
| LLY230602C00360000 | 2023-05-11 1:54PM EDT | 360.00 | 74.55 | 65.75 | 67.25 | 0.00 | - | 1 | 1 | 99.51% |
| LLY230602C00365000 | 2023-05-25 11:55AM EDT | 365.00 | 56.29 | 61.35 | 61.90 | 0.00 | - | 1 | 0 | 97.07% |
| LLY230602C00370000 | 2023-05-31 10:17AM EDT | 370.00 | 55.50 | 56.35 | 56.90 | +2.32 | +4.36% | 12 | 89 | 89.94% |
| LLY230602C00375000 | 2023-05-25 11:55AM EDT | 375.00 | 46.40 | 51.35 | 52.90 | 0.00 | - | 2 | 9 | 95.02% |
| LLY230602C00380000 | 2023-05-30 3:22PM EDT | 380.00 | 46.70 | 46.30 | 47.00 | 0.00 | - | 1 | 4 | 76.47% |
| LLY230602C00385000 | 2023-05-26 9:30AM EDT | 385.00 | 40.63 | 41.40 | 41.95 | 0.00 | - | 1 | 9 | 69.97% |
| LLY230602C00390000 | 2023-05-30 3:39PM EDT | 390.00 | 37.82 | 36.35 | 37.05 | 0.00 | - | 10 | 17 | 63.33% |
| LLY230602C00395000 | 2023-05-30 1:44PM EDT | 395.00 | 33.49 | 30.85 | 32.35 | 0.00 | - | 5 | 17 | 53.91% |
| LLY230602C00397500 | 2023-05-30 2:55PM EDT | 397.50 | 30.00 | 29.00 | 29.55 | 0.00 | - | 1 | 2 | 53.81% |
| LLY230602C00400000 | 2023-05-31 10:44AM EDT | 400.00 | 25.82 | 26.25 | 27.20 | -1.80 | -6.52% | 1 | 22 | 56.74% |
| LLY230602C00405000 | 2023-05-30 1:44PM EDT | 405.00 | 23.64 | 21.40 | 22.35 | 0.00 | - | 34 | 37 | 50.39% |
| LLY230602C00410000 | 2023-05-26 11:31AM EDT | 410.00 | 17.30 | 16.70 | 17.25 | 0.00 | - | 3 | 24 | 40.58% |
| LLY230602C00412500 | 2023-05-30 2:19PM EDT | 412.50 | 13.50 | 14.35 | 14.95 | -2.95 | -17.93% | 1 | 2 | 38.28% |
| LLY230602C00415000 | 2023-05-30 10:57AM EDT | 415.00 | 11.65 | 12.05 | 12.60 | 0.00 | - | 2 | 69 | 35.03% |
| LLY230602C00417500 | 2023-05-31 11:03AM EDT | 417.50 | 10.09 | 9.90 | 10.40 | -1.41 | -12.26% | 1 | 24 | 32.65% |
| LLY230602C00420000 | 2023-05-30 1:04PM EDT | 420.00 | 8.20 | 7.90 | 8.55 | 0.00 | - | 15 | 46 | 32.20% |
| LLY230602C00422500 | 2023-05-30 1:42PM EDT | 422.50 | 5.45 | 6.15 | 6.45 | -2.55 | -31.88% | 3 | 39 | 28.91% |
| LLY230602C00425000 | 2023-05-31 11:09AM EDT | 425.00 | 4.70 | 4.50 | 4.70 | -1.10 | -18.97% | 36 | 254 | 26.91% |
| LLY230602C00427500 | 2023-05-31 10:49AM EDT | 427.50 | 2.86 | 3.15 | 3.40 | -1.46 | -33.80% | 16 | 276 | 26.38% |
| LLY230602C00430000 | 2023-05-31 10:49AM EDT | 430.00 | 1.85 | 2.15 | 2.31 | -1.40 | -43.08% | 128 | 781 | 25.62% |
| LLY230602C00432500 | 2023-05-31 10:31AM EDT | 432.50 | 1.14 | 1.40 | 1.53 | -1.06 | -48.18% | 6 | 126 | 25.35% |
| LLY230602C00435000 | 2023-05-31 11:09AM EDT | 435.00 | 0.96 | 0.88 | 0.96 | -0.52 | -35.14% | 13 | 304 | 25.05% |
| LLY230602C00437500 | 2023-05-31 10:36AM EDT | 437.50 | 0.48 | 0.54 | 0.67 | -0.45 | -48.39% | 30 | 182 | 26.03% |
| LLY230602C00440000 | 2023-05-31 10:58AM EDT | 440.00 | 0.39 | 0.35 | 0.45 | -0.29 | -42.65% | 122 | 477 | 26.71% |
| LLY230602C00442500 | 2023-05-31 10:25AM EDT | 442.50 | 0.23 | 0.18 | 0.30 | -0.33 | -58.93% | 26 | 311 | 27.39% |
| LLY230602C00445000 | 2023-05-31 10:53AM EDT | 445.00 | 0.15 | 0.16 | 0.20 | -0.15 | -50.00% | 106 | 385 | 28.13% |
| LLY230602C00447500 | 2023-05-30 3:33PM EDT | 447.50 | 0.20 | 0.06 | 0.30 | 0.00 | - | 18 | 90 | 33.55% |
| LLY230602C00450000 | 2023-05-31 10:53AM EDT | 450.00 | 0.09 | 0.09 | 0.21 | 0.00 | - | 66 | 1,381 | 34.08% |
| LLY230602C00452500 | 2023-05-30 3:46PM EDT | 452.50 | 0.31 | 0.04 | 0.43 | 0.00 | - | 8 | 37 | 42.48% |
| LLY230602C00455000 | 2023-05-30 3:27PM EDT | 455.00 | 0.17 | 0.01 | 0.21 | 0.00 | - | 2 | 303 | 39.65% |
| LLY230602C00457500 | 2023-05-30 2:20PM EDT | 457.50 | 0.12 | 0.03 | 0.52 | 0.00 | - | 2 | 11 | 50.44% |
| LLY230602C00460000 | 2023-05-31 10:45AM EDT | 460.00 | 0.05 | 0.02 | 0.10 | -0.04 | -44.44% | 1 | 708 | 40.04% |
| LLY230602C00465000 | 2023-05-31 9:58AM EDT | 465.00 | 0.06 | 0.02 | 0.31 | 0.00 | - | 12 | 64 | 53.61% |
| LLY230602C00470000 | 2023-05-22 2:07PM EDT | 470.00 | 0.24 | 0.01 | 0.51 | 0.00 | - | 102 | 129 | 57.13% |
| LLY230602C00475000 | 2023-05-26 3:13PM EDT | 475.00 | 0.08 | 0.02 | 0.30 | 0.00 | - | 1 | 25 | 57.62% |
| LLY230602C00480000 | 2023-05-30 11:31AM EDT | 480.00 | 0.02 | 0.01 | 0.19 | 0.00 | - | 1 | 29 | 58.30% |
| LLY230602C00485000 | 2023-05-30 12:54PM EDT | 485.00 | 0.06 | 0.00 | 0.16 | 0.00 | - | 7 | 9 | 60.94% |
| LLY230602C00490000 | 2023-05-19 9:30AM EDT | 490.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 76.17% |
| LLY230602C00500000 | 2023-05-31 10:47AM EDT | 500.00 | 0.02 | 0.01 | 0.11 | -0.04 | -66.67% | 5 | 41 | 70.70% |
| LLY230602C00515000 | 2023-05-26 10:27AM EDT | 515.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 98.24% |
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 | 0.01 | 0.00 | - | - | 5 | 262.50% |
| LLY230602P00210000 | 2023-04-26 11:06AM EDT | 210.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 13 | 12 | 327.15% |
| LLY230602P00260000 | 2023-04-14 3:05PM EDT | 260.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | - | 2 | 235.55% |
| LLY230602P00290000 | 2023-04-25 1:14PM EDT | 290.00 | 0.39 | 0.00 | 0.50 | 0.00 | - | 2 | 1 | 188.28% |
| LLY230602P00300000 | 2023-05-30 10:32AM EDT | 300.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 173.44% |
| LLY230602P00305000 | 2023-04-26 2:25PM EDT | 305.00 | 0.72 | 0.00 | 0.95 | 0.00 | - | 2 | 1 | 182.32% |
| LLY230602P00310000 | 2023-05-23 12:03PM EDT | 310.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 6 | 38 | 158.98% |
| 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 | 0.50 | 0.00 | - | 1 | 10 | 137.89% |
| LLY230602P00330000 | 2023-05-23 10:14AM EDT | 330.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 5 | 131.06% |
| LLY230602P00340000 | 2023-05-15 2:44PM EDT | 340.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 117.58% |
| LLY230602P00345000 | 2023-05-09 10:43AM EDT | 345.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 4 | 6 | 110.94% |
| LLY230602P00350000 | 2023-05-24 3:29PM EDT | 350.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 2 | 35 | 104.30% |
| LLY230602P00355000 | 2023-05-17 1:10PM EDT | 355.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 97.85% |
| LLY230602P00360000 | 2023-05-31 10:36AM EDT | 360.00 | 0.01 | 0.00 | 0.36 | -0.34 | -97.14% | 8 | 38 | 86.91% |
| LLY230602P00365000 | 2023-05-31 10:37AM EDT | 365.00 | 0.01 | 0.01 | 0.33 | -0.30 | -96.77% | 6 | 12 | 80.08% |
| LLY230602P00370000 | 2023-05-22 1:10PM EDT | 370.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 2 | 23 | 78.42% |
| LLY230602P00375000 | 2023-05-30 11:34AM EDT | 375.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 2 | 235 | 72.07% |
| LLY230602P00377500 | 2023-05-26 12:16PM EDT | 377.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 68.85% |
| LLY230602P00380000 | 2023-05-26 3:22PM EDT | 380.00 | 0.08 | 0.01 | 0.25 | 0.00 | - | 2 | 187 | 59.38% |
| LLY230602P00385000 | 2023-05-24 9:56AM EDT | 385.00 | 0.38 | 0.01 | 0.51 | 0.00 | - | 2 | 64 | 59.72% |
| LLY230602P00387500 | 2023-05-30 3:01PM EDT | 387.50 | 0.09 | 0.01 | 0.20 | 0.00 | - | 1 | 2 | 54.05% |
| LLY230602P00390000 | 2023-05-30 3:15PM EDT | 390.00 | 0.07 | 0.01 | 0.25 | 0.00 | - | 33 | 40 | 52.93% |
| LLY230602P00392500 | 2023-05-30 1:27PM EDT | 392.50 | 0.10 | 0.02 | 0.52 | 0.00 | - | 5 | 6 | 50.44% |
| LLY230602P00395000 | 2023-05-31 9:59AM EDT | 395.00 | 0.10 | 0.02 | 0.26 | -0.08 | -44.44% | 4 | 87 | 46.88% |
| LLY230602P00397500 | 2023-05-30 9:32AM EDT | 397.50 | 0.22 | 0.03 | 0.53 | 0.00 | - | 5 | 6 | 50.44% |
| LLY230602P00400000 | 2023-05-30 3:59PM EDT | 400.00 | 0.09 | 0.05 | 0.15 | -0.05 | -35.71% | 1 | 578 | 36.62% |
| LLY230602P00405000 | 2023-05-31 10:55AM EDT | 405.00 | 0.20 | 0.09 | 0.31 | -0.09 | -31.03% | 5 | 142 | 35.06% |
| LLY230602P00407500 | 2023-05-31 9:39AM EDT | 407.50 | 0.32 | 0.22 | 0.31 | -0.02 | -5.88% | 4 | 81 | 31.64% |
| LLY230602P00410000 | 2023-05-31 10:37AM EDT | 410.00 | 0.52 | 0.31 | 0.40 | -0.01 | -1.89% | 19 | 613 | 29.93% |
| LLY230602P00412500 | 2023-05-31 10:25AM EDT | 412.50 | 0.66 | 0.44 | 0.55 | +0.04 | +6.45% | 6 | 162 | 28.59% |
| LLY230602P00415000 | 2023-05-31 10:13AM EDT | 415.00 | 0.86 | 0.64 | 0.79 | -0.04 | -4.44% | 17 | 115 | 27.56% |
| LLY230602P00417500 | 2023-05-31 10:47AM EDT | 417.50 | 1.27 | 0.95 | 1.11 | +0.05 | +4.10% | 5 | 71 | 26.39% |
| LLY230602P00420000 | 2023-05-31 10:33AM EDT | 420.00 | 1.68 | 1.41 | 1.56 | +0.08 | +5.00% | 35 | 227 | 25.23% |
| LLY230602P00422500 | 2023-05-31 10:25AM EDT | 422.50 | 2.67 | 2.06 | 2.25 | +0.37 | +16.09% | 11 | 354 | 24.57% |
| LLY230602P00425000 | 2023-05-31 10:32AM EDT | 425.00 | 3.75 | 2.80 | 3.15 | +0.85 | +29.31% | 13 | 494 | 23.79% |
| LLY230602P00427500 | 2023-05-31 10:00AM EDT | 427.50 | 5.10 | 4.00 | 4.25 | +0.90 | +21.43% | 8 | 203 | 22.62% |
| LLY230602P00430000 | 2023-05-31 11:01AM EDT | 430.00 | 6.00 | 5.35 | 5.70 | +0.45 | +8.11% | 6 | 130 | 21.84% |
| LLY230602P00432500 | 2023-05-30 2:04PM EDT | 432.50 | 6.65 | 7.10 | 7.60 | 0.00 | - | 5 | 120 | 22.45% |
| LLY230602P00435000 | 2023-05-30 3:59PM EDT | 435.00 | 10.60 | 8.90 | 9.50 | +1.70 | +19.10% | 2 | 197 | 21.00% |
| LLY230602P00437500 | 2023-05-30 11:45AM EDT | 437.50 | 13.75 | 11.20 | 11.75 | 0.00 | - | 3 | 131 | 21.29% |
| LLY230602P00440000 | 2023-05-31 10:37AM EDT | 440.00 | 15.35 | 13.45 | 14.00 | +2.45 | +18.99% | 18 | 65 | 18.46% |
| LLY230602P00442500 | 2023-05-31 10:22AM EDT | 442.50 | 17.65 | 15.75 | 16.40 | +2.43 | +15.97% | 5 | 257 | 0.00% |
| LLY230602P00445000 | 2023-05-30 10:05AM EDT | 445.00 | 20.20 | 18.15 | 19.05 | 0.00 | - | 1 | 39 | 25.78% |
| LLY230602P00447500 | 2023-05-30 9:59AM EDT | 447.50 | 20.84 | 20.75 | 21.60 | 0.00 | - | 10 | 10 | 30.23% |
| LLY230602P00450000 | 2023-05-25 9:39AM EDT | 450.00 | 28.00 | 23.20 | 24.05 | 0.00 | - | 6 | 8 | 31.15% |
| LLY230602P00452500 | 2023-05-23 2:18PM EDT | 452.50 | 29.07 | 25.75 | 26.35 | 0.00 | - | - | 0 | 0.00% |
| LLY230602P00455000 | 2023-05-23 10:00AM EDT | 455.00 | 25.60 | 28.20 | 28.95 | 0.00 | - | 1 | 0 | 29.30% |
| LLY230602P00457500 | 2023-05-22 3:57PM EDT | 457.50 | 24.14 | 30.80 | 31.35 | 0.00 | - | - | 0 | 0.00% |
| LLY230602P00460000 | 2023-05-30 9:40AM EDT | 460.00 | 33.15 | 33.05 | 33.90 | 0.00 | - | 1 | 0 | 0.00% |
| LLY230602P00465000 | 2023-05-26 10:47AM EDT | 465.00 | 38.90 | 38.15 | 39.00 | 0.00 | - | 1 | 0 | 42.97% |
| LLY230602P00470000 | 2023-05-22 9:45AM EDT | 470.00 | 20.65 | 43.00 | 43.85 | 0.00 | - | - | 0 | 0.00% |
| LLY230602P00475000 | 2023-05-18 9:36AM EDT | 475.00 | 39.05 | 48.05 | 49.15 | 0.00 | - | 2 | 0 | 60.74% |
| LLY230602P00485000 | 2023-05-22 9:37AM EDT | 485.00 | 33.25 | 57.70 | 59.05 | 0.00 | - | - | 0 | 64.55% |
| LLY230602P00540000 | 2023-05-23 9:32AM EDT | 540.00 | 110.55 | 112.35 | 114.35 | 0.00 | - | - | 0 | 128.22% |
© 2023 Yahoo. Todos los derechos reservados.