Eli Lilly LLY - Chaîne d'options | ADVFN

Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.

S'inscrire

Eli Lilly and Co (LLY)

872,84

7,84

( 0,91% )

Mis à jour : 20:37:29

Retardé de 15 minutes

LLY Flux des options

Achats

Strike	Achat	Vente	Dernier Prix	Point Médian	Var	Var %	Volume	INT OUVERT	Dernière Trans
840,00	31,10	35,20	32,83	33,15	1,63	5,22 %	31	121	19:37:22
842,50	28,80	33,05	33,25	30,925	2,08	6,67 %	8	8	18:55:53
845,00	26,65	29,75	31,20	28,20	8,35	36,54 %	34	122	18:51:34
847,50	24,35	28,35	24,05	26,35	0,40	1,69 %	4	49	17:46:40
850,00	22,40	25,10	18,48	23,75	-4,72	-20,34 %	84	302	17:21:02
852,50	19,85	22,60	20,90	21,225	5,80	38,41 %	3	37	19:33:08
855,00	18,40	21,15	19,40	19,775	-1,10	-5,37 %	47	95	19:14:27
860,00	14,80	15,80	15,55	15,30	3,04	24,30 %	295	275	20:36:56
865,00	11,40	12,00	11,50	11,70	2,85	32,95 %	382	259	20:32:09
870,00	8,40	8,90	8,55	8,65	2,00	30,53 %	522	359	20:37:41
875,00	5,90	6,25	6,05	6,075	1,05	21,00 %	692	316	20:37:03
880,00	4,05	4,35	4,10	4,20	0,75	22,39 %	749	739	20:31:38
885,00	2,71	2,92	2,60	2,815	-0,10	-3,70 %	692	374	20:23:53
890,00	1,81	1,96	1,90	1,885	0,15	8,57 %	784	676	20:35:40
895,00	1,21	1,31	1,05	1,26	-0,26	-19,85 %	559	440	20:25:54
900,00	0,81	0,92	0,90	0,865	-0,02	-2,17 %	3 041	4 614	20:36:48
905,00	0,54	0,63	0,57	0,585	-0,15	-20,83 %	549	519	20:32:20
910,00	0,30	0,50	0,36	0,40	-0,24	-40,00 %	184	703	20:25:42
915,00	0,23	0,30	0,30	0,265	0,05	20,00 %	136	555	19:23:43
920,00	0,17	0,25	0,20	0,21	-0,13	-39,39 %	66	1 397	20:07:20

Discussions et idées de trading en temps réel : négociez en toute confiance avec notre puissante plateforme.

Ventes

Strike	Achat	Vente	Dernier Prix	Point Médian	Var	Var %	Volume	INT OUVERT	Dernière Trans
840,00	0,59	0,65	0,67	0,62	-1,27	-65,46 %	231	575	20:28:44
842,50	0,73	0,80	0,75	0,765	-1,56	-67,53 %	105	176	20:37:03
845,00	0,88	0,97	0,91	0,925	-1,65	-64,45 %	326	655	19:13:25
847,50	1,09	1,18	1,29	1,135	-1,86	-59,05 %	65	86	20:16:21
850,00	1,35	1,45	1,74	1,40	-2,06	-54,21 %	304	589	20:25:47
852,50	1,65	1,77	1,75	1,71	-2,71	-60,76 %	83	299	20:31:38
855,00	2,03	2,18	2,55	2,105	-2,70	-51,43 %	380	233	20:26:16
860,00	3,05	3,25	3,55	3,15	-3,50	-49,65 %	380	363	20:21:49
865,00	4,50	4,80	5,50	4,65	-4,00	-42,11 %	497	366	20:25:41
870,00	6,45	6,85	6,65	6,65	-5,40	-44,81 %	433	193	20:33:05
875,00	9,00	9,40	10,30	9,20	-5,02	-32,77 %	411	162	20:25:40
880,00	12,05	12,65	13,00	12,35	-4,05	-23,75 %	68	214	19:49:35
885,00	15,40	16,55	14,60	15,975	-8,40	-36,52 %	18	130	18:21:10
890,00	18,90	21,60	19,40	20,25	-2,05	-9,56 %	8	41	19:37:35
895,00	23,60	26,05	25,76	24,825	-9,34	-26,61 %	1	14	19:33:44
900,00	27,05	31,10	28,00	29,075	0,00	0,00 %	0	12	-
905,00	31,70	35,95	31,15	33,825	-3,85	-11,00 %	3	12	18:14:06
910,00	36,60	40,75	41,00	38,675	0,00	0,00 %	0	35	-
915,00	41,45	45,50	54,00	43,475	0,00	0,00 %	0	1	-
920,00	46,40	50,50	46,45	48,45	6,15	15,26 %	1	6	18:04:24

Volume
% Gagnants
% Perdants

Symbole	Prix	Vol.
GSATGlobalstar Inc	US$ 21,60 (5 300,00%)	1,07M
KDLYKindly MD Inc	US$ 3,5989 (153,16%)	204,84M
XLOXilio Therapeutics Inc	US$ 1,48 (125,27%)	145,18M
TIVCTivic Health Systems Inc	US$ 0,50395 (114,45%)	426,75M
SPGCSacks Parente Golf Inc	US$ 0,7032 (76,42%)	62,64M
ALCEAlternus Clean Energy Inc	US$ 0,06115 (-72,94%)	3,1M
MSWMing Shing Group Holdings Ltd	US$ 3,40 (-39,82%)	1,06M
ATOMAtomera Incorporated	US$ 5,215 (-39,71%)	3,58M
TTOOT2 Biosystems Inc	US$ 0,0848 (-36,72%)	5,23M
KALAKALA BIO Inc	US$ 7,08 (-34,93%)	497,29k
TIVCTivic Health Systems Inc	US$ 0,50395 (114,45%)	433,45M
CYNCYNGN Inc	US$ 0,1829 (12,21%)	257,75M
KDLYKindly MD Inc	US$ 3,5989 (153,16%)	205,14M
NXUNXU Inc	US$ 0,3688 (34,65%)	177,22M
XLOXilio Therapeutics Inc	US$ 1,48 (125,27%)	147,11M

thecrusher2011

thecrusher2011 il y a 1 minute

America! Fk Yeah!
https://investorshub.advfn.com/uimage/uploads/2025/2/12/tbzqtScreenshot_20250212-144803.png

jindal

jindal il y a 1 minute

Kool Aid Man

Kool Aid Man il y a 1 minute

"Up"..for how long? Q3 really did wonders right?

BBANBOB

BBANBOB il y a 1 minute

YET here we sit down.67 and NOBODY even asks WHY or doesn't seem to see there IS SOME SORT ""SOMTHING ELSE"" affecting our current share price!!!! No that is priceless

CaptHowdy

CaptHowdy il y a 2 minutes

Not the first time they have failed to disclose the second party within an agreement with NXPL. Fernandez is as shady as they come, lack of transparency is exactly why the share price hovers around $1.00.

Nothing can be verified, so why would anyone trust what this company says. Pas

Bill2

Bill2 il y a 2 minutes

What happen if there is no shares to sell by MM’s, I have a feeling float is getting dry if no sells people can not buy,
Long share holder not going to sell so cheap when they know something big is coming, MOGN has a small float, I have almost 3 million and not selling any shares, I am waiti

extrinsic55

extrinsic55 il y a 2 minutes

LGCL ask .56 ClimbContinuesAtHighTodayStillCollecting

gfp927z

gfp927z il y a 2 minutes

>>> Second top agency warns of Trump threat to World Bank's triple-A rating

Reuters

February 11, 2025

https://finance.yahoo.com/news/second-top-agency-warns-trump-131204942.html

LONDON (Reuters) - Fitch has become th

threewheeler

threewheeler il y a 2 minutes

KRTL weak hands took out bids, time to ask slap and leave them in the rear view mirror

imanjen13

imanjen13 il y a 2 minutes

Welcome back after a hiatus of two years! Your insight is appreciated. Price may get back to the 2014 area it was in when you first posted. I am sure you have an interesting story to tell.
Not advice to buy , sell or hold or to drink the Kool (and the Kids) Aid.

eastunder

eastunder il y a 2 minutes

RNG

https://finviz.com/chart.ashx?t=rng&ty=c&ta=1&p=d&s=l

extrinsic55

extrinsic55 il y a 2 minutes

LGCL ask .56 ClimbContinuesAtHighTodayStillCollecting

janice shell

janice shell il y a 2 minutes

I don't think Hegseth will last long. And I am hoping the military comes to hate him.

stockanalyze

stockanalyze il y a 2 minutes

the previous admin has ruined so many lives of fannie and freddie investors over last 16 years via fellow travelers, deemrco, zandygandy, parottarot, carnivore, whaletale , crooksmit of mba

jindal

jindal il y a 2 minutes

Why does this show a slap of 100k volume. On occasion. Then nothing else for the rest of the day ?

georgie18

georgie18 il y a 2 minutes

AVR...$8.50...🥳...All Time High...

georgie18

Member Level
Re: georgie18 post# 31853

Tuesday, February 11, 2025 3:30:05 PM

Post#
31854
of 31899
AVR...$7.82...🥳...Off my $7.51 Alert...

extrinsic55

extrinsic55 il y a 2 minutes

LGCL ask .56 ClimbContinuesAtHighTodayStillCollecting

georgie18

georgie18 il y a 3 minutes

AVR...$8.50...🥳...All Time High...

georgie18

Member Level
Re: georgie18 post# 31853

Tuesday, February 11, 2025 3:30:05 PM

Post#
31854
of 31899
AVR...$7.82...🥳...Off my $7.51 Alert...

navycmdr

navycmdr il y a 3 minutes

Booom ! - opposite effect ;-) Here’s what the privatization

of Fannie Mae, Freddie Mac may mean for homebuyers and investors

Published Wed, Feb 12 20252:00 PM EST - Ana Teresa Solá

https://investorshub.advfn.com/uimage/uploads/2025/2/12/jpamjHIT.JPG

scotty3371

scotty3371 il y a 3 minutes

It's time for Les to to back on the big business bozo show.

It helped so much!

PennyMillions852

PennyMillions852 il y a 3 minutes

3.7mill at .006! Idiots are out in full force trying to keep this at bay!

Delayed Upgrade Clock

Assistance: support@advfn.fr

En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales