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)

837,01

14,50

(1,76%)

À la fermeture: 19 Mars 9:00PM

Retardé de 15 minutes

837,01

0,00

( 0,00% )

Après les heures de négociation: 9:24PM

Retardé de 15 minutes

LLY Flux des options

Achats

Strike	Achat	Vente	Dernier Prix	Point Médian	Var	Var %	Volume	INT OUVERT	Dernière Trans
785,00	51,90	54,10	0,00	53,00	0,00	0,00 %	0	0	-
790,00	47,00	49,20	47,35	48,10	17,35	57,83 %	2	337	16:55:05
795,00	41,55	44,30	0,00	42,925	0,00	0,00 %	0	0	-
800,00	37,10	39,45	40,03	38,275	13,68	51,92 %	63	1 443	20:50:22
805,00	32,50	34,70	32,78	33,60	11,73	55,72 %	1	7	15:45:13
810,00	28,15	30,10	31,35	29,125	11,95	61,60 %	294	508	20:20:18
815,00	23,45	25,45	24,70	24,45	9,05	57,83 %	5	63	19:53:11
820,00	19,35	20,90	20,65	20,125	8,35	67,89 %	171	857	20:56:41
825,00	15,65	16,55	16,55	16,10	7,10	75,13 %	101	348	20:59:49
830,00	12,15	12,80	12,71	12,475	4,91	62,95 %	764	861	20:58:25
835,00	9,00	9,70	9,44	9,35	3,89	70,09 %	496	836	20:59:49
840,00	6,50	7,05	7,05	6,775	2,70	62,07 %	315	772	20:59:49
845,00	3,55	4,90	4,69	4,225	1,80	62,28 %	144	364	20:59:49
850,00	3,00	3,30	3,30	3,15	1,35	69,23 %	480	1 192	20:56:32
855,00	1,85	2,12	2,01	1,985	0,73	57,03 %	1 081	404	20:59:55
860,00	1,15	1,36	1,29	1,255	0,29	29,00 %	590	1 059	20:59:35
862,50	0,91	1,05	1,08	0,98	0,29	36,71 %	130	86	20:57:01
865,00	0,68	0,85	0,80	0,765	0,10	14,29 %	152	286	20:57:43
867,50	0,52	0,68	0,64	0,60	0,02	3,23 %	44	238	20:59:48
870,00	0,40	0,56	0,60	0,48	0,17	39,53 %	389	765	20:46:56

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
785,00	0,15	0,42	0,23	0,285	-1,78	-88,56 %	66	92	20:40:33
790,00	0,33	0,39	0,38	0,36	-1,76	-82,24 %	155	843	20:59:13
795,00	0,38	0,55	0,46	0,465	-2,26	-83,09 %	155	44	20:58:39
800,00	0,60	0,70	0,64	0,65	-3,06	-82,70 %	642	1 472	20:59:38
805,00	0,85	0,96	0,70	0,905	-3,75	-84,27 %	81	28	20:19:45
810,00	1,20	1,29	1,19	1,245	-4,96	-80,65 %	511	679	20:59:38
815,00	1,67	1,78	1,70	1,725	-5,90	-77,63 %	116	23	20:59:13
820,00	2,41	2,63	2,43	2,52	-6,34	-72,29 %	365	1 190	20:59:47
825,00	3,35	3,70	3,50	3,525	-7,75	-68,89 %	204	376	20:59:10
830,00	4,75	5,20	4,75	4,975	-12,50	-72,46 %	214	353	20:53:17
835,00	6,60	7,05	6,75	6,825	-16,17	-70,55 %	368	250	20:58:23
840,00	8,90	9,50	9,04	9,20	-15,51	-63,18 %	116	488	20:58:25
845,00	11,70	12,60	10,34	12,15	-17,76	-63,20 %	12	795	20:49:03
850,00	15,10	16,05	14,75	15,575	-13,75	-48,25 %	21	891	20:50:41
855,00	18,30	20,20	17,00	19,25	-21,05	-55,32 %	8	170	20:31:10
860,00	22,55	25,20	23,20	23,875	-14,30	-38,13 %	14	641	19:53:26
862,50	24,90	27,05	32,64	25,975	-4,11	-11,18 %	1	13	18:14:09
865,00	27,20	29,25	41,63	28,225	0,00	0,00 %	0	34	-
867,50	29,55	31,65	54,57	30,60	0,00	0,00 %	0	54	-
870,00	31,80	34,05	37,20	32,925	-16,18	-30,31 %	10	708	17:22:12

Volume
% Gagnants
% Perdants

Symbole	Prix	Vol.
IMGCIMG Inc	US$ 0,6501 (32,59%)	953,86k
ADGMAdagio Medical Holdings Inc	US$ 1,05 (16,28%)	200
GAMBGambling com Group Ltd	US$ 14,45 (15,51%)	3,66k
LGHLLion Group Holding Ltd	US$ 0,1159 (14,75%)	1,1M
NEOVNeoVolta Inc	US$ 2,85 (13,55%)	175
AKBAAkebia Therapeutics Inc	US$ 2,18 (-23,51%)	617,17k
CWDCaliberCos Inc	US$ 0,60 (-14,29%)	2,03k
SISIShineco Inc	US$ 0,89 (-11,00%)	7,53k
EHLDEuroholdings Ltd	US$ 6,57 (-9,38%)	1,06k
ABTSAbits Group Ltd	US$ 3,50 (-9,09%)	101
IQiQiyi Inc	US$ 2,48 (0,40%)	4,24M
XHLDTEN Holdings Inc	US$ 1,61 (2,88%)	3,99M
SCZiShares MSCI EAFE Small Cap	US$ 66,1714 (0,13%)	2,9M
CMCSAComcast Corporation	US$ 36,09 (0,03%)	2,85M
CNTMConnectM Technology Solutions Inc	US$ 0,6501 (3,03%)	2,57M

BeachBum

BeachBum il y a 3 minutes

He can’t make money with no market. BELR is even selling down on little volume. If BELR is the creditor he speaks of, he’ll need to maintain a bid while diluting to fund or pay himself anything. BELR is no good to him or shareholders of PSRU if there’s no market for the stock. He keeps tweeting thin

Mark

Mark il y a 3 minutes

uber darthium

uber darthium il y a 3 minutes

NaturalShareSellingScams

Noted and Correct

Yeah. Looks like a scam that has $19M in assets. Too bad you can't look deep enough to see the root cause of the problem. I'm hearing there is still a lot of life....

Please give Bilky DelCrappo my regards tho

NEnorth

NEnorth il y a 4 minutes

IR says call Tuesday Maybe he'll know something by then

Sogo

Sogo il y a 4 minutes

Too bad. Musk’s group works fast and digs deep. I wonder if that Stanley guy got threatened or something.

236T568

236T568 il y a 4 minutes

pretty remarkable to see the attorney general of the United States on cable news acting like a entry level Trump campaign spokesman

https://x.com/atrupar/status/1902457475053580623

81vette

81vette il y a 4 minutes

Excellent find bro,see any after-mkt movers?

LetGoodTimesRoll

LetGoodTimesRoll il y a 4 minutes

SOON, Seamus will RIDE in GLORIOUS STYLE!!

CALL him BEASTMASTER!!!
https://media0.giphy.com/media/v1.Y2lkPTc5MGI3NjExN2o4Y3pvZXAzdXMyOTA5dTgxdW5kb2JmcW91bmV4aTQ1bTJ0amYxbSZlcD12MV9pbnRlcm5hbF9naWZfYnlfaWQmY3Q9Zw/PMaoqPSZviqan1FMYu/giphy.gif

$RNVA==>$FOXO $$$$$$$

retireat40

retireat40 il y a 4 minutes

Great day Monday and early PM yesterday. Since then, el crapola.

100lbStriper

100lbStriper il y a 5 minutes

Honorable Wesley L. Hsu District Judge No Calendar
No Calendar
https://www.cacd.uscourts.gov/daily-calendar

i take it this chinjad isnt even remotely booked up. lets see how long it takes him to get ready.

ORCA

ORCA il y a 6 minutes

IT WILL NOT SEE CRAP.MAJOR SELLER OF 105 MILLION FREE TRADING SHARES.HE IS FD.I AM GLAD I CHECKED THE SS AND SAW IT TODAY.I WAS ABOUT TO TAKE OUT THE OFFERS TO .0014.GOD SAVED ME.DAMN I WOULD HAVE MADE THIS POS A TON OF MONEY.NOW HE IS FD.MAJORLY.IF HE CAN WAIT FOR 10 TO 20 YEARS TO SELL THEN WAIT.B

Horntail

Horntail il y a 7 minutes

I also hope it isn't a dud.

Mark

Mark il y a 7 minutes

$AGH 1.03 highs, $CASK .56 highs

solidgold

solidgold il y a 7 minutes

Any news today?

SouthSea

SouthSea il y a 8 minutes

What? If I put in a sell at .0002 and the .0002's start getting bought up and mine get sold, and then it goes back to .0001, .0003's don't ever have to be touched. It's like saying the people who's 77M shares got bought at .0001 today needed to have the bid/ask be .0001x.0002 in order to sell, whic

4retire

4retire il y a 8 minutes

NVDA to build Quantum Research Center: https://ih.advfn.com/stock-market/NASDAQ/nvidia-NVDA/stock-news/95655589/nvidia-to-build-accelerated-quantum-computing-rese

chrismiss_everyday

chrismiss_everyday il y a 8 minutes

Sounds like we’re in the catbird seat on this one!

https://www.anavex.com/sigmaceptor-explained

Prudent Capitalist

Prudent Capitalist il y a 8 minutes

This is a great and just result and sends a strong message to these radial left-wing groups that they cannot disrupt legitimate business operations of companies such as ET. But what remains in doubt is whether Greenpeace has the funds to satisfy the verdict and judgment. they will likely get order

janice shell

janice shell il y a 8 minutes

How surprising!!

Proposal 12: To approve the amendment of the Company’s Second Amended and Restated Certificate of Incorporation, as amended, to effect a reverse stock split of the Company’s outstanding Common Stock at an exchange ratio between 1-for-2 to 1-for-100, as determined by

arizona1

arizona1 il y a 8 minutes

Trump proposes US ownership of Ukraine's nuclear plants
https://www.democraticunderground.com/10143421469

How Trump views the world......

https://media4.giphy.com/media/v1.Y2lkPTc5MGI3NjExN2EycWZjZ3VzYjBqM3RucGR4amdwdHF5emJuNnQ1MzV3aXZlcGN6ciZlcD12MV9pbnRlcm5hbF9

Captt

Captt il y a 9 minutes

Great idea Skulls there is a lot of people with years of experience playing the penny stock casino

hayward

hayward il y a 9 minutes

Does anyone think the board will respond ?

Michael

CommodityCoverage

CommodityCoverage il y a 9 minutes

Is Defiance Silver (DEF.V DNCVF) on track to be a junior mining breakout? With a history of turning silver price surges into massive gains, a strong foothold in Mexico’s richest mining districts, and a strategic M&A angle, this under-the-radar explorer could be gearing up for a major run. With drill

4retire

4retire il y a 10 minutes

NVDA to build Quantum Research Center: https://ih.advfn.com/stock-market/NASDAQ/nvidia-NVDA/stock-news/95655589/nvidia-to-build-accelerated-quantum-computing-rese

TETRA Technologies

Blind Boxes Token

Republic of France 2024

SPDR DJ International Re...

Precision Drilling

Delayed Upgrade Clock

Assistance: support@advfn.fr

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