Deutsche Märkte geschlossen
Nikkei 225
39.038,16 +354,23 (+0,92%) Dow Jones 30
38.833,53 +34,54 (+0,09%) Bitcoin EUR
64.746,83 +12,62 (+0,02%) CMC Crypto 200
1.445,75 -0,92 (-0,06%) Nasdaq Compositive
17.183,90 +50,77 (+0,30%) S&P 500
5.357,06 +10,07 (+0,19%)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:48PM EDT. Markt geöffnet.
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240816C00370000 | 2024-06-05 10:23AM EDT | 370.00 | 459.85 | 500.90 | 503.90 | 0.00 | - | - | 2 | 131.81% |
| LLY240816C00380000 | 2024-06-04 2:42PM EDT | 380.00 | 456.10 | 491.00 | 494.00 | 0.00 | - | 7 | 7 | 128.47% |
| LLY240816C00500000 | 2024-05-15 10:56AM EDT | 500.00 | 283.96 | 371.35 | 374.50 | 0.00 | - | 1 | 7 | 91.85% |
| LLY240816C00520000 | 2024-04-26 3:24PM EDT | 520.00 | 223.74 | 292.25 | 296.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY240816C00540000 | 2024-04-30 10:58AM EDT | 540.00 | 249.08 | 282.05 | 285.75 | 0.00 | - | 1 | 6 | 0.00% |
| LLY240816C00550000 | 2024-04-26 1:55PM EDT | 550.00 | 198.40 | 262.85 | 266.60 | 0.00 | - | 1 | 1 | 0.00% |
| LLY240816C00560000 | 2024-05-29 9:53AM EDT | 560.00 | 251.69 | 312.55 | 316.10 | 0.00 | - | - | 1 | 78.78% |
| LLY240816C00580000 | 2024-06-10 3:01PM EDT | 580.00 | 287.59 | 292.90 | 296.10 | +118.37 | +69.95% | 1 | 2 | 74.03% |
| LLY240816C00590000 | 2024-05-10 1:01PM EDT | 590.00 | 184.69 | 263.25 | 269.65 | 0.00 | - | 3 | 4 | 0.00% |
| LLY240816C00600000 | 2024-05-28 1:44PM EDT | 600.00 | 211.65 | 275.00 | 278.25 | 0.00 | - | 2 | 13 | 72.60% |
| LLY240816C00610000 | 2024-06-03 11:58AM EDT | 610.00 | 229.10 | 263.40 | 266.95 | 0.00 | - | 2 | 2 | 67.77% |
| LLY240816C00620000 | 2024-03-28 11:57AM EDT | 620.00 | 187.49 | 132.10 | 136.35 | 0.00 | - | 5 | 5 | 0.00% |
| LLY240816C00630000 | 2024-06-03 12:04PM EDT | 630.00 | 209.94 | 244.60 | 247.95 | 0.00 | - | 3 | 16 | 64.63% |
| LLY240816C00640000 | 2024-06-03 12:04PM EDT | 640.00 | 200.52 | 235.65 | 237.85 | 0.00 | - | 3 | 13 | 62.91% |
| LLY240816C00650000 | 2024-06-10 3:29PM EDT | 650.00 | 225.50 | 224.35 | 227.50 | +14.47 | +6.86% | 1 | 8 | 59.32% |
| LLY240816C00670000 | 2024-05-23 1:27PM EDT | 670.00 | 156.53 | 205.85 | 208.85 | 0.00 | - | 2 | 2 | 56.55% |
| LLY240816C00680000 | 2024-06-10 2:14PM EDT | 680.00 | 189.31 | 195.30 | 198.85 | +25.56 | +15.61% | 10 | 12 | 53.84% |
| LLY240816C00690000 | 2024-06-10 2:29PM EDT | 690.00 | 178.73 | 185.85 | 189.35 | +6.98 | +4.06% | 13 | 295 | 52.16% |
| LLY240816C00700000 | 2024-06-10 3:11PM EDT | 700.00 | 173.00 | 176.80 | 180.05 | +10.50 | +6.46% | 8 | 356 | 50.80% |
| LLY240816C00710000 | 2024-06-10 12:49PM EDT | 710.00 | 162.60 | 167.70 | 170.75 | +12.60 | +8.40% | 1 | 157 | 51.07% |
| LLY240816C00720000 | 2024-06-07 1:54PM EDT | 720.00 | 143.00 | 159.25 | 162.45 | -4.55 | -3.08% | 25 | 303 | 50.46% |
| LLY240816C00730000 | 2024-06-07 12:54PM EDT | 730.00 | 140.90 | 150.00 | 152.45 | +4.68 | +3.44% | 1 | 224 | 48.00% |
| LLY240816C00740000 | 2024-06-10 1:10PM EDT | 740.00 | 134.61 | 140.95 | 143.45 | +6.80 | +5.32% | 1 | 57 | 46.54% |
| LLY240816C00750000 | 2024-06-10 12:46PM EDT | 750.00 | 127.00 | 131.35 | 134.70 | +6.60 | +5.48% | 8 | 385 | 45.24% |
| LLY240816C00760000 | 2024-06-07 2:16PM EDT | 760.00 | 108.13 | 122.85 | 127.20 | 0.00 | - | 4 | 95 | 44.99% |
| LLY240816C00770000 | 2024-06-10 1:09PM EDT | 770.00 | 108.73 | 115.00 | 117.90 | +8.73 | +8.73% | 1 | 196 | 43.01% |
| LLY240816C00780000 | 2024-06-10 1:16PM EDT | 780.00 | 100.00 | 105.45 | 108.00 | +11.01 | +12.37% | 4 | 642 | 40.49% |
| LLY240816C00790000 | 2024-06-10 11:08AM EDT | 790.00 | 91.55 | 98.10 | 100.70 | +7.38 | +8.77% | 1 | 243 | 40.05% |
| LLY240816C00800000 | 2024-06-10 3:28PM EDT | 800.00 | 92.25 | 90.95 | 94.00 | +10.80 | +13.26% | 36 | 421 | 39.91% |
| LLY240816C00810000 | 2024-06-10 3:03PM EDT | 810.00 | 78.88 | 84.30 | 87.30 | +7.28 | +10.17% | 3 | 97 | 39.57% |
| LLY240816C00820000 | 2024-06-10 12:38PM EDT | 820.00 | 70.30 | 75.45 | 77.85 | +5.20 | +7.99% | 34 | 1,181 | 37.05% |
| LLY240816C00830000 | 2024-06-10 3:27PM EDT | 830.00 | 71.42 | 69.50 | 71.85 | +11.69 | +19.57% | 56 | 549 | 36.91% |
| LLY240816C00840000 | 2024-06-10 3:21PM EDT | 840.00 | 65.47 | 63.10 | 66.05 | +10.09 | +18.22% | 197 | 795 | 36.70% |
| LLY240816C00850000 | 2024-06-10 3:23PM EDT | 850.00 | 58.78 | 57.50 | 59.00 | +9.96 | +20.40% | 157 | 926 | 35.45% |
| LLY240816C00860000 | 2024-06-10 3:32PM EDT | 860.00 | 54.30 | 53.40 | 53.40 | +10.40 | +23.69% | 61 | 193 | 35.00% |
| LLY240816C00870000 | 2024-06-10 3:31PM EDT | 870.00 | 48.00 | 48.05 | 49.05 | +9.30 | +24.03% | 38 | 127 | 35.20% |
| LLY240816C00880000 | 2024-06-10 3:25PM EDT | 880.00 | 44.00 | 42.60 | 43.40 | +8.65 | +24.47% | 40 | 211 | 34.31% |
| LLY240816C00890000 | 2024-06-10 1:21PM EDT | 890.00 | 33.56 | 38.00 | 38.90 | +2.87 | +9.35% | 9 | 68 | 34.00% |
| LLY240816C00900000 | 2024-06-10 3:32PM EDT | 900.00 | 34.54 | 34.35 | 36.55 | +6.84 | +24.69% | 206 | 392 | 34.96% |
| LLY240816C00910000 | 2024-06-10 11:21AM EDT | 910.00 | 26.70 | 29.95 | 32.40 | +1.80 | +7.23% | 3 | 27 | 34.49% |
| LLY240816C00920000 | 2024-06-10 1:19PM EDT | 920.00 | 23.44 | 26.60 | 28.70 | +1.94 | +9.02% | 24 | 856 | 34.13% |
| LLY240816C00930000 | 2024-06-10 3:26PM EDT | 930.00 | 24.77 | 23.50 | 25.30 | +5.10 | +25.93% | 19 | 215 | 33.78% |
| LLY240816C00940000 | 2024-06-10 3:20PM EDT | 940.00 | 20.68 | 20.55 | 22.60 | +3.97 | +23.76% | 32 | 62 | 33.76% |
| LLY240816C00950000 | 2024-06-10 3:32PM EDT | 950.00 | 19.43 | 18.35 | 19.85 | +4.02 | +25.77% | 95 | 544 | 33.51% |
| LLY240816C00960000 | 2024-06-10 12:31PM EDT | 960.00 | 14.39 | 15.90 | 17.45 | +0.92 | +6.83% | 2 | 126 | 33.34% |
| LLY240816C00970000 | 2024-06-10 2:15PM EDT | 970.00 | 12.40 | 14.45 | 16.20 | +0.68 | +5.80% | 18 | 26 | 33.98% |
| LLY240816C00980000 | 2024-06-10 3:23PM EDT | 980.00 | 13.03 | 12.65 | 13.60 | +2.79 | +27.25% | 3 | 7 | 33.26% |
| LLY240816C00990000 | 2024-06-10 12:23PM EDT | 990.00 | 9.75 | 10.80 | 11.65 | +0.05 | +0.52% | 2 | 15 | 32.92% |
| LLY240816C01000000 | 2024-06-10 3:29PM EDT | 1,000.00 | 10.00 | 9.80 | 10.55 | +1.77 | +21.51% | 26 | 251 | 33.26% |
| LLY240816C01020000 | 2024-06-10 3:28PM EDT | 1,020.00 | 7.80 | 7.60 | 8.25 | +1.55 | +24.80% | 24 | 41 | 33.42% |
| LLY240816C01040000 | 2024-06-10 3:24PM EDT | 1,040.00 | 6.10 | 5.70 | 6.20 | +1.25 | +25.77% | 121 | 17 | 33.28% |
| LLY240816C01060000 | 2024-06-07 3:05PM EDT | 1,060.00 | 3.85 | 4.45 | 5.05 | 0.00 | - | 5 | 87 | 33.88% |
| LLY240816C01080000 | 2024-06-07 1:11PM EDT | 1,080.00 | 3.05 | 3.40 | 3.75 | 0.00 | - | 2 | 3 | 33.74% |
| LLY240816C01100000 | 2024-06-10 3:14PM EDT | 1,100.00 | 2.60 | 2.48 | 2.95 | +0.32 | +14.04% | 1 | 56 | 34.06% |
| LLY240816C01120000 | 2024-06-07 1:38PM EDT | 1,120.00 | 2.00 | 1.48 | 2.57 | 0.00 | - | 2 | 2 | 35.06% |
| LLY240816C01140000 | 2024-06-03 1:05PM EDT | 1,140.00 | 1.50 | 1.01 | 2.33 | 0.00 | - | 1 | 22 | 36.25% |
| LLY240816C01160000 | 2024-06-07 3:42PM EDT | 1,160.00 | 1.29 | 1.00 | 1.90 | 0.00 | - | 6 | 45 | 36.69% |
| LLY240816C01180000 | 2024-06-06 1:39PM EDT | 1,180.00 | 0.80 | 0.44 | 1.86 | 0.00 | - | 1 | 64 | 38.25% |
| LLY240816C01200000 | 2024-06-07 2:19PM EDT | 1,200.00 | 1.12 | 0.40 | 1.21 | 0.00 | - | 8 | 58 | 37.25% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240816P00370000 | 2024-04-26 3:34PM EDT | 370.00 | 0.61 | 0.00 | 0.58 | 0.00 | - | 1 | 1 | 76.17% |
| LLY240816P00380000 | 2024-04-26 9:50AM EDT | 380.00 | 0.31 | 0.00 | 0.58 | 0.00 | - | 3 | 34 | 73.93% |
| LLY240816P00390000 | 2024-04-19 2:58PM EDT | 390.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 6 | 25.00% |
| LLY240816P00400000 | 2024-04-26 9:30AM EDT | 400.00 | 0.34 | 0.00 | 0.58 | 0.00 | - | 1 | 20 | 69.58% |
| LLY240816P00410000 | 2024-06-06 2:17PM EDT | 410.00 | 0.47 | 0.00 | 0.69 | 0.00 | - | 100 | 101 | 68.82% |
| LLY240816P00430000 | 2024-04-26 2:00PM EDT | 430.00 | 0.76 | 0.00 | 0.58 | 0.00 | - | 1 | 1 | 63.48% |
| LLY240816P00450000 | 2024-05-13 11:31AM EDT | 450.00 | 0.11 | 0.01 | 0.69 | 0.00 | - | 240 | 244 | 60.89% |
| LLY240816P00460000 | 2024-06-07 11:07AM EDT | 460.00 | 0.63 | 0.01 | 0.71 | 0.00 | - | 2 | 9 | 59.20% |
| LLY240816P00500000 | 2024-06-06 3:33PM EDT | 500.00 | 0.31 | 0.05 | 0.76 | 0.00 | - | 1 | 26 | 52.71% |
| LLY240816P00520000 | 2024-06-05 12:58PM EDT | 520.00 | 0.41 | 0.01 | 0.95 | 0.00 | - | 10 | 29 | 50.29% |
| LLY240816P00540000 | 2024-05-31 1:56PM EDT | 540.00 | 1.05 | 0.01 | 0.82 | 0.00 | - | 10 | 12 | 50.40% |
| LLY240816P00550000 | 2024-06-06 2:57PM EDT | 550.00 | 0.45 | 0.01 | 0.85 | 0.00 | - | 7 | 21 | 48.89% |
| LLY240816P00560000 | 2024-06-07 9:30AM EDT | 560.00 | 0.67 | 0.01 | 0.70 | 0.00 | - | 1 | 10 | 45.87% |
| LLY240816P00570000 | 2024-06-06 10:14AM EDT | 570.00 | 0.79 | 0.01 | 0.92 | 0.00 | - | 1 | 20 | 45.97% |
| LLY240816P00580000 | 2024-06-06 10:14AM EDT | 580.00 | 0.89 | 0.05 | 0.97 | 0.00 | - | 1 | 28 | 44.62% |
| LLY240816P00590000 | 2024-05-24 2:19PM EDT | 590.00 | 0.95 | 0.09 | 1.03 | 0.00 | - | 10 | 47 | 43.32% |
| LLY240816P00600000 | 2024-06-10 10:10AM EDT | 600.00 | 1.45 | 0.40 | 1.11 | +0.75 | +107.14% | 1 | 81 | 42.13% |
| LLY240816P00610000 | 2024-06-05 9:58AM EDT | 610.00 | 1.16 | 0.47 | 1.21 | 0.00 | - | 1 | 36 | 41.02% |
| LLY240816P00620000 | 2024-06-05 9:58AM EDT | 620.00 | 1.40 | 0.08 | 1.34 | 0.00 | - | 1 | 71 | 40.02% |
| LLY240816P00630000 | 2024-06-10 2:35PM EDT | 630.00 | 0.88 | 0.62 | 1.29 | -0.27 | -23.48% | 5 | 176 | 38.10% |
| LLY240816P00640000 | 2024-06-07 1:25PM EDT | 640.00 | 1.26 | 0.90 | 1.66 | +0.08 | +6.78% | 1 | 57 | 38.09% |
| LLY240816P00650000 | 2024-06-10 3:26PM EDT | 650.00 | 1.00 | 1.01 | 1.84 | -1.13 | -53.05% | 2 | 71 | 37.10% |
| LLY240816P00660000 | 2024-06-10 3:15PM EDT | 660.00 | 1.34 | 0.57 | 2.09 | -0.67 | -33.33% | 2 | 131 | 36.28% |
| LLY240816P00670000 | 2024-06-10 11:22AM EDT | 670.00 | 2.10 | 1.25 | 2.20 | +0.15 | +7.69% | 1 | 59 | 34.92% |
| LLY240816P00680000 | 2024-06-10 11:22AM EDT | 680.00 | 2.47 | 1.32 | 2.67 | +0.59 | +31.38% | 1 | 115 | 34.58% |
| LLY240816P00690000 | 2024-06-10 11:54AM EDT | 690.00 | 2.50 | 2.10 | 3.05 | -0.56 | -18.30% | 10 | 159 | 33.80% |
| LLY240816P00700000 | 2024-06-10 2:10PM EDT | 700.00 | 2.96 | 2.22 | 2.95 | -0.39 | -11.64% | 14 | 1,898 | 31.81% |
| LLY240816P00710000 | 2024-06-10 11:07AM EDT | 710.00 | 4.00 | 2.78 | 3.40 | -0.15 | -3.61% | 2 | 323 | 31.07% |
| LLY240816P00720000 | 2024-06-10 3:11PM EDT | 720.00 | 4.00 | 3.55 | 4.40 | -1.40 | -25.93% | 15 | 422 | 31.24% |
| LLY240816P00730000 | 2024-06-10 3:25PM EDT | 730.00 | 4.30 | 4.30 | 4.60 | -1.68 | -28.09% | 17 | 178 | 29.75% |
| LLY240816P00740000 | 2024-06-10 3:20PM EDT | 740.00 | 5.18 | 5.25 | 5.65 | -1.95 | -27.35% | 16 | 160 | 29.56% |
| LLY240816P00750000 | 2024-06-10 2:22PM EDT | 750.00 | 6.56 | 6.20 | 6.75 | -1.75 | -21.06% | 12 | 193 | 29.18% |
| LLY240816P00760000 | 2024-06-10 11:57AM EDT | 760.00 | 7.88 | 7.50 | 8.00 | -2.07 | -20.80% | 18 | 178 | 28.77% |
| LLY240816P00770000 | 2024-06-10 3:11PM EDT | 770.00 | 9.65 | 8.65 | 9.30 | -2.24 | -18.84% | 27 | 267 | 28.20% |
| LLY240816P00780000 | 2024-06-10 3:10PM EDT | 780.00 | 11.70 | 10.50 | 11.30 | -1.90 | -13.97% | 214 | 297 | 28.15% |
| LLY240816P00790000 | 2024-06-10 3:21PM EDT | 790.00 | 12.00 | 12.50 | 12.90 | -5.15 | -30.03% | 8 | 459 | 27.45% |
| LLY240816P00800000 | 2024-06-10 3:14PM EDT | 800.00 | 14.75 | 14.35 | 15.30 | -5.10 | -25.69% | 29 | 303 | 27.25% |
| LLY240816P00810000 | 2024-06-10 2:42PM EDT | 810.00 | 19.50 | 16.70 | 19.55 | -3.65 | -15.77% | 17 | 209 | 28.27% |
| LLY240816P00820000 | 2024-06-10 3:25PM EDT | 820.00 | 20.00 | 19.50 | 21.00 | -5.37 | -21.17% | 40 | 92 | 26.78% |
| LLY240816P00830000 | 2024-06-10 2:49PM EDT | 830.00 | 25.63 | 22.85 | 25.15 | -4.19 | -14.05% | 10 | 94 | 27.11% |
| LLY240816P00840000 | 2024-06-10 2:07PM EDT | 840.00 | 29.40 | 26.00 | 28.65 | -5.50 | -15.76% | 10 | 107 | 26.67% |
| LLY240816P00850000 | 2024-06-10 3:21PM EDT | 850.00 | 30.05 | 31.10 | 31.85 | -9.60 | -24.21% | 95 | 114 | 25.78% |
| LLY240816P00860000 | 2024-06-10 3:30PM EDT | 860.00 | 36.30 | 35.00 | 35.75 | -6.86 | -15.89% | 11 | 25 | 25.12% |
| LLY240816P00870000 | 2024-06-10 3:32PM EDT | 870.00 | 40.21 | 39.60 | 40.50 | -7.49 | -15.45% | 12 | 11 | 24.75% |
| LLY240816P00880000 | 2024-06-06 12:37PM EDT | 880.00 | 64.20 | 44.85 | 46.05 | 0.00 | - | 5 | 12 | 24.63% |
| LLY240816P00890000 | 2024-06-06 11:17AM EDT | 890.00 | 69.05 | 50.65 | 52.60 | 0.00 | - | - | 1 | 24.91% |
| LLY240816P00900000 | 2024-06-10 10:41AM EDT | 900.00 | 64.00 | 55.70 | 58.15 | -4.72 | -6.87% | 12 | 8 | 24.22% |
| LLY240816P00910000 | 2024-06-10 1:15PM EDT | 910.00 | 68.20 | 62.45 | 64.85 | -60.80 | -47.13% | 1 | 1 | 24.04% |
| LLY240816P00920000 | 2024-06-03 3:58PM EDT | 920.00 | 100.35 | 68.75 | 71.90 | 0.00 | - | 1 | 1 | 23.84% |
| LLY240816P00950000 | 2024-06-10 1:01PM EDT | 950.00 | 97.35 | 90.40 | 93.60 | -7.80 | -7.42% | 5 | 55 | 21.59% |
