Deutsche Märkte schließen in 5 Stunden 41 Minuten
DAX
18.548,11 -129,76 (-0,69%) Euro Stoxx 50
4.994,04 -36,31 (-0,72%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.342,20 -14,30 (-0,61%) EUR/USD
1,0854 -0,0006 (-0,05%) Bitcoin EUR
62.522,39 -517,27 (-0,82%)
Eli Lilly and Company (LLY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240614C00490000 | 2024-05-10 3:54PM EDT | 490.00 | 272.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY240614C00500000 | 2024-05-03 3:53PM EDT | 500.00 | 239.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LLY240614C00520000 | 2024-05-09 3:17PM EDT | 520.00 | 255.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LLY240614C00550000 | 2024-05-10 3:56PM EDT | 550.00 | 213.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY240614C00570000 | 2024-05-09 3:23PM EDT | 570.00 | 205.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| LLY240614C00600000 | 2024-05-24 1:18PM EDT | 600.00 | 211.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240614C00650000 | 2024-05-03 10:07AM EDT | 650.00 | 90.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240614C00690000 | 2024-05-17 11:58AM EDT | 690.00 | 84.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY240614C00700000 | 2024-05-24 10:19AM EDT | 700.00 | 111.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240614C00710000 | 2024-05-23 11:59AM EDT | 710.00 | 110.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY240614C00715000 | 2024-05-21 2:58PM EDT | 715.00 | 93.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| LLY240614C00720000 | 2024-05-21 1:56PM EDT | 720.00 | 90.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240614C00725000 | 2024-05-20 9:30AM EDT | 725.00 | 50.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY240614C00730000 | 2024-05-20 3:50PM EDT | 730.00 | 58.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY240614C00735000 | 2024-05-20 1:16PM EDT | 735.00 | 55.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240614C00740000 | 2024-05-28 9:42AM EDT | 740.00 | 73.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240614C00745000 | 2024-05-17 3:37PM EDT | 745.00 | 38.58 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| LLY240614C00750000 | 2024-05-28 2:53PM EDT | 750.00 | 55.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LLY240614C00755000 | 2024-05-24 3:52PM EDT | 755.00 | 58.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240614C00760000 | 2024-05-24 3:37PM EDT | 760.00 | 54.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240614C00765000 | 2024-05-24 1:29PM EDT | 765.00 | 50.99 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| LLY240614C00770000 | 2024-05-24 3:37PM EDT | 770.00 | 46.37 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| LLY240614C00775000 | 2024-05-28 10:34AM EDT | 775.00 | 37.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY240614C00780000 | 2024-05-28 1:32PM EDT | 780.00 | 35.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| LLY240614C00785000 | 2024-05-24 11:51AM EDT | 785.00 | 35.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240614C00787500 | 2024-05-28 11:13AM EDT | 787.50 | 31.19 | 0.00 | 0.00 | 0.00 | - | 1 | - | 0.00% |
| LLY240614C00790000 | 2024-05-28 2:58PM EDT | 790.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| LLY240614C00792500 | 2024-05-28 3:55PM EDT | 792.50 | 28.30 | 0.00 | 0.00 | 0.00 | - | 8 | - | 0.00% |
| LLY240614C00795000 | 2024-05-28 11:17AM EDT | 795.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| LLY240614C00797500 | 2024-05-28 10:17AM EDT | 797.50 | 20.21 | 0.00 | 0.00 | 0.00 | - | 1 | - | 0.00% |
| LLY240614C00800000 | 2024-05-28 3:52PM EDT | 800.00 | 22.67 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| LLY240614C00802500 | 2024-05-28 2:09PM EDT | 802.50 | 19.34 | 0.00 | 0.00 | 0.00 | - | 2 | - | 0.00% |
| LLY240614C00805000 | 2024-05-28 3:38PM EDT | 805.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY240614C00807500 | 2024-05-28 3:59PM EDT | 807.50 | 19.25 | 0.00 | 0.00 | 0.00 | - | 2 | - | 0.00% |
| LLY240614C00810000 | 2024-05-28 3:52PM EDT | 810.00 | 17.67 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.39% |
| LLY240614C00815000 | 2024-05-28 2:57PM EDT | 815.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| LLY240614C00820000 | 2024-05-28 3:55PM EDT | 820.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| LLY240614C00825000 | 2024-05-28 3:58PM EDT | 825.00 | 12.19 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| LLY240614C00830000 | 2024-05-24 11:47AM EDT | 830.00 | 12.33 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| LLY240614C00835000 | 2024-05-24 3:02PM EDT | 835.00 | 10.22 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| LLY240614C00840000 | 2024-05-28 3:45PM EDT | 840.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| LLY240614C00845000 | 2024-05-28 3:45PM EDT | 845.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| LLY240614C00850000 | 2024-05-28 1:44PM EDT | 850.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| LLY240614C00855000 | 2024-05-28 3:42PM EDT | 855.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY240614C00860000 | 2024-05-28 2:31PM EDT | 860.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY240614C00865000 | 2024-05-28 11:27AM EDT | 865.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| LLY240614C00870000 | 2024-05-28 10:20AM EDT | 870.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| LLY240614C00875000 | 2024-05-28 11:27AM EDT | 875.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 30 | - | 6.25% |
| LLY240614C00880000 | 2024-05-28 10:41AM EDT | 880.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LLY240614C00890000 | 2024-05-28 10:41AM EDT | 890.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| LLY240614C00900000 | 2024-05-23 12:04PM EDT | 900.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| LLY240614C00910000 | 2024-05-24 12:18PM EDT | 910.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY240614C00920000 | 2024-05-28 10:17AM EDT | 920.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| LLY240614C00930000 | 2024-05-28 2:16PM EDT | 930.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY240614C00950000 | 2024-05-24 12:49PM EDT | 950.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| LLY240614C01060000 | 2024-05-28 9:47AM EDT | 1,060.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240614P00410000 | 2024-05-09 1:18PM EDT | 410.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LLY240614P00540000 | 2024-05-16 3:14PM EDT | 540.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LLY240614P00590000 | 2024-05-03 3:50PM EDT | 590.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LLY240614P00630000 | 2024-05-03 12:45PM EDT | 630.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LLY240614P00635000 | 2024-05-03 3:50PM EDT | 635.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LLY240614P00640000 | 2024-05-22 2:11PM EDT | 640.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LLY240614P00645000 | 2024-05-23 3:01PM EDT | 645.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LLY240614P00650000 | 2024-05-03 12:45PM EDT | 650.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LLY240614P00655000 | 2024-05-03 11:27AM EDT | 655.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LLY240614P00660000 | 2024-05-20 10:59AM EDT | 660.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| LLY240614P00665000 | 2024-05-20 10:59AM EDT | 665.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| LLY240614P00670000 | 2024-05-20 11:00AM EDT | 670.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| LLY240614P00675000 | 2024-05-28 2:44PM EDT | 675.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY240614P00680000 | 2024-05-23 11:44AM EDT | 680.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| LLY240614P00685000 | 2024-05-28 2:46PM EDT | 685.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LLY240614P00690000 | 2024-05-23 3:11PM EDT | 690.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LLY240614P00695000 | 2024-05-28 9:56AM EDT | 695.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LLY240614P00700000 | 2024-05-28 10:53AM EDT | 700.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| LLY240614P00705000 | 2024-05-28 9:52AM EDT | 705.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LLY240614P00710000 | 2024-05-21 2:33PM EDT | 710.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| LLY240614P00715000 | 2024-05-24 2:55PM EDT | 715.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY240614P00720000 | 2024-05-28 10:38AM EDT | 720.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY240614P00725000 | 2024-05-28 11:07AM EDT | 725.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| LLY240614P00730000 | 2024-05-28 3:25PM EDT | 730.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| LLY240614P00735000 | 2024-05-28 1:59PM EDT | 735.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LLY240614P00740000 | 2024-05-28 9:59AM EDT | 740.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| LLY240614P00745000 | 2024-05-28 11:22AM EDT | 745.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LLY240614P00750000 | 2024-05-28 12:06PM EDT | 750.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| LLY240614P00755000 | 2024-05-28 3:34PM EDT | 755.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| LLY240614P00760000 | 2024-05-28 3:34PM EDT | 760.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| LLY240614P00765000 | 2024-05-28 3:26PM EDT | 765.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| LLY240614P00770000 | 2024-05-28 11:59AM EDT | 770.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| LLY240614P00775000 | 2024-05-28 12:06PM EDT | 775.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| LLY240614P00780000 | 2024-05-28 9:53AM EDT | 780.00 | 11.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| LLY240614P00785000 | 2024-05-28 2:26PM EDT | 785.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| LLY240614P00790000 | 2024-05-28 2:26PM EDT | 790.00 | 12.36 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| LLY240614P00792500 | 2024-05-28 3:14PM EDT | 792.50 | 13.85 | 0.00 | 0.00 | 0.00 | - | 11 | - | 1.56% |
| LLY240614P00795000 | 2024-05-28 3:14PM EDT | 795.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| LLY240614P00797500 | 2024-05-28 12:42PM EDT | 797.50 | 14.35 | 0.00 | 0.00 | 0.00 | - | 3 | - | 1.56% |
| LLY240614P00800000 | 2024-05-28 3:35PM EDT | 800.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| LLY240614P00802500 | 2024-05-28 12:42PM EDT | 802.50 | 16.55 | 0.00 | 0.00 | 0.00 | - | 2 | - | 0.78% |
| LLY240614P00805000 | 2024-05-28 2:57PM EDT | 805.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| LLY240614P00810000 | 2024-05-28 2:57PM EDT | 810.00 | 21.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY240614P00815000 | 2024-05-28 2:10PM EDT | 815.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240614P00820000 | 2024-05-28 1:46PM EDT | 820.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY240614P00825000 | 2024-05-21 3:43PM EDT | 825.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY240614P00830000 | 2024-05-22 12:13PM EDT | 830.00 | 38.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY240614P00880000 | 2024-05-24 3:44PM EDT | 880.00 | 73.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
