Deutsche Märkte öffnen in 3 Stunden 20 Minuten
Nikkei 225
39.155,16 +117,00 (+0,30%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
63.497,96 -1.233,12 (-1,90%) CMC Crypto 200
1.415,36 -31,31 (-2,16%) Nasdaq Compositive
17.192,53 +59,40 (+0,35%) S&P 500
5.360,79 +13,80 (+0,26%)
Eli Lilly and Company (LLY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241018C00370000 | 2024-04-16 1:16PM EDT | 370.00 | 382.93 | 407.85 | 409.60 | 0.00 | - | - | 1 | 0.00% |
| LLY241018C00400000 | 2024-05-02 12:37PM EDT | 400.00 | 368.00 | 425.00 | 434.50 | 0.00 | - | - | 1 | 0.00% |
| LLY241018C00440000 | 2024-05-17 9:59AM EDT | 440.00 | 339.35 | 430.00 | 438.00 | 0.00 | - | 1 | 2 | 77.57% |
| LLY241018C00450000 | 2024-05-21 2:22PM EDT | 450.00 | 365.00 | 420.00 | 428.00 | 0.00 | - | 2 | 9 | 75.37% |
| LLY241018C00460000 | 2024-05-15 9:55AM EDT | 460.00 | 321.35 | 411.00 | 418.55 | 0.00 | - | - | 3 | 74.69% |
| LLY241018C00480000 | 2024-05-15 9:55AM EDT | 480.00 | 302.10 | 391.00 | 398.70 | 0.00 | - | - | 1 | 70.58% |
| LLY241018C00500000 | 2024-05-14 3:55PM EDT | 500.00 | 275.32 | 372.00 | 379.20 | 0.00 | - | 42 | 9 | 67.74% |
| LLY241018C00520000 | 2024-05-13 10:34AM EDT | 520.00 | 245.45 | 352.40 | 359.70 | 0.00 | - | 20 | 46 | 64.44% |
| LLY241018C00540000 | 2024-05-15 11:29AM EDT | 540.00 | 253.90 | 333.00 | 340.85 | 0.00 | - | 1 | 2 | 61.82% |
| LLY241018C00560000 | 2024-05-24 12:19PM EDT | 560.00 | 262.80 | 313.55 | 320.85 | 0.00 | - | 1 | 2 | 58.37% |
| LLY241018C00580000 | 2024-05-31 10:06AM EDT | 580.00 | 255.09 | 294.25 | 301.65 | 0.00 | - | 1 | 2 | 55.59% |
| LLY241018C00600000 | 2024-06-10 3:40PM EDT | 600.00 | 281.07 | 275.00 | 282.40 | +24.48 | +9.54% | 2 | 24 | 52.81% |
| LLY241018C00620000 | 2024-05-06 3:58PM EDT | 620.00 | 168.15 | 223.10 | 232.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY241018C00630000 | 2024-06-03 11:56AM EDT | 630.00 | 217.45 | 246.00 | 254.15 | 0.00 | - | 1 | 4 | 52.92% |
| LLY241018C00640000 | 2024-05-28 10:58AM EDT | 640.00 | 184.30 | 237.00 | 243.55 | 0.00 | - | 1 | 6 | 50.47% |
| LLY241018C00650000 | 2024-05-16 2:59PM EDT | 650.00 | 150.66 | 227.00 | 235.70 | 0.00 | - | 1 | 24 | 50.56% |
| LLY241018C00660000 | 2024-05-21 3:37PM EDT | 660.00 | 167.72 | 218.00 | 226.00 | 0.00 | - | 2 | 3 | 48.94% |
| LLY241018C00670000 | 2024-05-13 9:40AM EDT | 670.00 | 117.25 | 209.00 | 215.65 | 0.00 | - | 10 | 16 | 46.77% |
| LLY241018C00680000 | 2024-05-22 1:53PM EDT | 680.00 | 146.00 | 200.00 | 207.40 | 0.00 | - | 2 | 83 | 46.36% |
| LLY241018C00690000 | 2024-05-21 9:59AM EDT | 690.00 | 193.73 | 191.00 | 198.35 | +45.78 | +30.94% | 1 | 14 | 45.23% |
| LLY241018C00700000 | 2024-06-07 2:38PM EDT | 700.00 | 173.20 | 182.00 | 189.70 | 0.00 | - | 1 | 38 | 44.38% |
| LLY241018C00710000 | 2024-05-21 9:32AM EDT | 710.00 | 120.00 | 173.00 | 179.60 | 0.00 | - | 2 | 7 | 42.42% |
| LLY241018C00720000 | 2024-06-10 3:47PM EDT | 720.00 | 165.90 | 165.45 | 170.65 | +10.72 | +6.91% | 351 | 356 | 41.29% |
| LLY241018C00730000 | 2024-05-28 12:15PM EDT | 730.00 | 112.70 | 156.90 | 162.15 | 0.00 | - | 1 | 44 | 40.43% |
| LLY241018C00740000 | 2024-06-05 11:44AM EDT | 740.00 | 124.25 | 148.55 | 153.85 | 0.00 | - | 2 | 14 | 39.65% |
| LLY241018C00750000 | 2024-06-10 3:22PM EDT | 750.00 | 146.40 | 140.35 | 145.70 | +25.95 | +21.54% | 2 | 86 | 38.89% |
| LLY241018C00760000 | 2024-06-05 3:42PM EDT | 760.00 | 110.95 | 131.00 | 137.75 | 0.00 | - | 11 | 84 | 38.20% |
| LLY241018C00770000 | 2024-06-10 1:40PM EDT | 770.00 | 122.65 | 124.60 | 130.30 | +17.25 | +16.37% | 3 | 55 | 37.72% |
| LLY241018C00780000 | 2024-06-07 1:07PM EDT | 780.00 | 113.25 | 117.10 | 122.50 | +1.05 | +0.94% | 1 | 224 | 36.96% |
| LLY241018C00790000 | 2024-06-07 1:12PM EDT | 790.00 | 105.45 | 110.55 | 115.20 | 0.00 | - | 1 | 83 | 36.39% |
| LLY241018C00800000 | 2024-06-10 3:13PM EDT | 800.00 | 104.00 | 103.75 | 106.65 | +9.00 | +9.47% | 7 | 225 | 35.07% |
| LLY241018C00810000 | 2024-06-07 3:19PM EDT | 810.00 | 88.55 | 96.90 | 99.90 | 0.00 | - | 8 | 166 | 34.64% |
| LLY241018C00820000 | 2024-06-10 3:24PM EDT | 820.00 | 94.50 | 90.35 | 93.40 | +10.85 | +12.97% | 2 | 209 | 34.24% |
| LLY241018C00830000 | 2024-06-10 2:29PM EDT | 830.00 | 85.47 | 83.05 | 87.20 | +7.77 | +10.00% | 4 | 38 | 33.89% |
| LLY241018C00840000 | 2024-06-10 1:10PM EDT | 840.00 | 79.47 | 78.10 | 81.25 | +6.76 | +9.30% | 4 | 67 | 33.56% |
| LLY241018C00850000 | 2024-06-10 3:25PM EDT | 850.00 | 77.00 | 72.30 | 75.60 | +10.90 | +16.49% | 61 | 153 | 33.28% |
| LLY241018C00860000 | 2024-06-10 3:58PM EDT | 860.00 | 69.80 | 66.80 | 70.15 | +8.80 | +14.43% | 23 | 77 | 32.98% |
| LLY241018C00870000 | 2024-06-10 3:45PM EDT | 870.00 | 62.84 | 61.70 | 65.10 | +6.59 | +11.72% | 6 | 88 | 32.76% |
| LLY241018C00880000 | 2024-06-10 3:23PM EDT | 880.00 | 60.57 | 57.00 | 60.25 | +8.17 | +15.59% | 21 | 192 | 32.53% |
| LLY241018C00900000 | 2024-06-10 3:29PM EDT | 900.00 | 50.50 | 47.05 | 51.00 | +7.20 | +16.63% | 25 | 458 | 31.96% |
| LLY241018C00920000 | 2024-06-10 3:31PM EDT | 920.00 | 42.61 | 40.45 | 43.65 | +7.41 | +21.05% | 2 | 64 | 31.88% |
| LLY241018C00940000 | 2024-06-10 12:27PM EDT | 940.00 | 32.80 | 33.70 | 36.95 | +1.17 | +3.70% | 12 | 86 | 31.69% |
| LLY241018C00960000 | 2024-06-07 3:04PM EDT | 960.00 | 25.90 | 26.75 | 30.70 | 0.00 | - | 8 | 63 | 31.32% |
| LLY241018C00980000 | 2024-06-10 3:39PM EDT | 980.00 | 25.05 | 22.60 | 25.10 | +4.05 | +19.29% | 6 | 156 | 30.86% |
| LLY241018C01000000 | 2024-06-10 3:22PM EDT | 1,000.00 | 21.07 | 18.50 | 22.00 | +3.42 | +19.38% | 16 | 302 | 31.47% |
| LLY241018C01020000 | 2024-06-10 3:13PM EDT | 1,020.00 | 17.30 | 15.00 | 17.25 | +4.56 | +35.79% | 368 | 19 | 30.70% |
| LLY241018C01040000 | 2024-05-29 10:33AM EDT | 1,040.00 | 7.95 | 12.20 | 14.55 | 0.00 | - | 2 | 13 | 30.89% |
| LLY241018C01060000 | 2024-05-29 3:19PM EDT | 1,060.00 | 6.50 | 9.20 | 11.65 | 0.00 | - | 2 | 11 | 30.59% |
| LLY241018C01080000 | 2024-06-07 1:03PM EDT | 1,080.00 | 8.00 | 7.50 | 9.60 | 0.00 | - | 7 | 51 | 30.63% |
| LLY241018C01100000 | 2024-05-21 11:29AM EDT | 1,100.00 | 4.60 | 5.85 | 8.40 | 0.00 | - | 9 | 21 | 31.19% |
| LLY241018C01120000 | 2024-05-21 11:23AM EDT | 1,120.00 | 3.85 | 4.40 | 6.45 | 0.00 | - | 4 | 9 | 30.70% |
| LLY241018C01140000 | 2024-06-10 3:29PM EDT | 1,140.00 | 5.07 | 3.50 | 5.35 | +0.92 | +22.17% | 1 | 23 | 30.85% |
| LLY241018C01160000 | 2024-06-07 9:57AM EDT | 1,160.00 | 3.50 | 2.75 | 4.40 | 0.00 | - | 1 | 59 | 30.94% |
| LLY241018C01180000 | 2024-06-10 2:10PM EDT | 1,180.00 | 3.00 | 2.93 | 3.70 | +0.04 | +1.35% | 10 | 83 | 31.18% |
| LLY241018C01200000 | 2024-06-07 9:53AM EDT | 1,200.00 | 2.50 | 2.04 | 3.60 | 0.00 | - | 1 | 12 | 32.31% |
| LLY241018C01240000 | 2024-06-10 1:19PM EDT | 1,240.00 | 1.74 | 0.88 | 3.10 | +0.42 | +31.82% | 4 | 14 | 33.83% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241018P00370000 | 2024-06-04 1:35PM EDT | 370.00 | 0.20 | 0.00 | 0.95 | 0.00 | - | 2 | 63 | 58.42% |
| LLY241018P00380000 | 2024-06-05 3:54PM EDT | 380.00 | 0.24 | 0.00 | 1.03 | 0.00 | - | 2 | 38 | 57.25% |
| LLY241018P00390000 | 2024-06-05 3:53PM EDT | 390.00 | 0.23 | 0.03 | 1.03 | 0.00 | - | 1 | 37 | 55.76% |
| LLY241018P00400000 | 2024-06-05 3:55PM EDT | 400.00 | 0.25 | 0.00 | 1.04 | 0.00 | - | 8 | 99 | 54.00% |
| LLY241018P00410000 | 2024-06-04 1:41PM EDT | 410.00 | 0.27 | 0.00 | 1.06 | 0.00 | - | 2 | 84 | 52.52% |
| LLY241018P00420000 | 2024-06-04 1:44PM EDT | 420.00 | 0.34 | 0.00 | 0.30 | 0.00 | - | 6 | 58 | 47.66% |
| LLY241018P00430000 | 2024-05-24 10:41AM EDT | 430.00 | 0.37 | 0.00 | 1.11 | 0.00 | - | 1 | 11 | 54.52% |
| LLY241018P00440000 | 2024-06-03 1:24PM EDT | 440.00 | 0.42 | 0.00 | 1.14 | 0.00 | - | 1 | 0 | 53.09% |
| LLY241018P00450000 | 2024-06-06 2:13PM EDT | 450.00 | 0.54 | 0.00 | 0.39 | 0.00 | - | 1 | 26 | 44.75% |
| LLY241018P00460000 | 2024-04-22 2:14PM EDT | 460.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LLY241018P00470000 | 2024-04-10 11:25AM EDT | 470.00 | 2.39 | 0.47 | 1.63 | 0.00 | - | 1 | 32 | 51.07% |
| LLY241018P00480000 | 2024-03-11 10:21AM EDT | 480.00 | 4.50 | 2.31 | 3.20 | 0.00 | - | 12 | 6 | 54.07% |
| LLY241018P00490000 | 2024-06-07 10:22AM EDT | 490.00 | 0.76 | 0.00 | 1.38 | 0.00 | - | 8 | 23 | 46.73% |
| LLY241018P00500000 | 2024-06-03 9:43AM EDT | 500.00 | 0.90 | 0.01 | 1.45 | 0.00 | - | 2 | 34 | 45.59% |
| LLY241018P00520000 | 2024-05-31 9:44AM EDT | 520.00 | 1.15 | 0.00 | 1.59 | 0.00 | - | 1 | 25 | 43.32% |
| LLY241018P00540000 | 2024-06-04 1:56PM EDT | 540.00 | 1.38 | 0.40 | 1.76 | 0.00 | - | 4 | 20 | 41.16% |
| LLY241018P00560000 | 2024-05-22 12:15PM EDT | 560.00 | 2.33 | 0.50 | 1.98 | 0.00 | - | 2 | 24 | 39.16% |
| LLY241018P00580000 | 2024-06-05 1:06PM EDT | 580.00 | 2.00 | 0.61 | 2.26 | 0.00 | - | 1 | 100 | 37.29% |
| LLY241018P00600000 | 2024-06-07 2:26PM EDT | 600.00 | 2.05 | 1.10 | 2.62 | 0.00 | - | 1 | 469 | 35.54% |
| LLY241018P00610000 | 2024-06-04 10:00AM EDT | 610.00 | 3.30 | 1.20 | 2.85 | 0.00 | - | 1 | 50 | 34.75% |
| LLY241018P00620000 | 2024-06-10 11:49AM EDT | 620.00 | 2.60 | 1.15 | 3.15 | -0.80 | -23.53% | 10 | 114 | 34.07% |
| LLY241018P00630000 | 2024-05-28 9:34AM EDT | 630.00 | 5.62 | 1.90 | 3.50 | 0.00 | - | 10 | 219 | 33.43% |
| LLY241018P00640000 | 2024-05-24 1:07PM EDT | 640.00 | 6.55 | 2.17 | 3.90 | 0.00 | - | 1 | 59 | 32.82% |
| LLY241018P00650000 | 2024-06-07 3:27PM EDT | 650.00 | 3.70 | 2.77 | 4.30 | 0.00 | - | 6 | 225 | 32.14% |
| LLY241018P00660000 | 2024-05-30 2:52PM EDT | 660.00 | 7.90 | 3.20 | 4.00 | 0.00 | - | 11 | 131 | 30.25% |
| LLY241018P00670000 | 2024-06-10 12:47PM EDT | 670.00 | 4.32 | 2.97 | 5.45 | -0.68 | -13.60% | 11 | 99 | 31.12% |
| LLY241018P00680000 | 2024-06-10 2:10PM EDT | 680.00 | 5.06 | 3.55 | 6.25 | -0.66 | -11.54% | 4 | 92 | 30.77% |
| LLY241018P00690000 | 2024-06-10 2:10PM EDT | 690.00 | 5.84 | 4.25 | 7.05 | -0.96 | -14.12% | 5 | 77 | 30.31% |
| LLY241018P00700000 | 2024-06-10 11:47AM EDT | 700.00 | 6.95 | 6.00 | 7.90 | -0.67 | -8.79% | 4 | 212 | 29.80% |
| LLY241018P00710000 | 2024-06-06 10:56AM EDT | 710.00 | 10.79 | 6.70 | 8.90 | 0.00 | - | 1 | 31 | 29.36% |
| LLY241018P00720000 | 2024-06-10 12:33PM EDT | 720.00 | 8.93 | 7.95 | 10.10 | -1.55 | -14.79% | 3 | 190 | 28.99% |
| LLY241018P00730000 | 2024-06-10 9:45AM EDT | 730.00 | 11.19 | 9.30 | 11.50 | -0.76 | -6.36% | 1 | 45 | 28.69% |
| LLY241018P00740000 | 2024-06-07 2:23PM EDT | 740.00 | 13.65 | 10.50 | 13.05 | 0.00 | - | 14 | 264 | 28.38% |
| LLY241018P00750000 | 2024-06-10 3:23PM EDT | 750.00 | 12.33 | 12.10 | 14.35 | -3.27 | -20.96% | 27 | 77 | 27.76% |
| LLY241018P00760000 | 2024-06-10 3:39PM EDT | 760.00 | 14.25 | 14.00 | 16.45 | -3.25 | -18.57% | 5 | 204 | 27.62% |
| LLY241018P00770000 | 2024-06-10 1:25PM EDT | 770.00 | 17.85 | 16.05 | 17.55 | -1.35 | -7.03% | 3 | 199 | 26.66% |
| LLY241018P00780000 | 2024-06-07 1:53PM EDT | 780.00 | 21.75 | 18.05 | 20.45 | 0.00 | - | 1 | 60 | 26.78% |
| LLY241018P00790000 | 2024-06-07 3:51PM EDT | 790.00 | 28.00 | 20.45 | 24.15 | 0.00 | - | 23 | 69 | 27.21% |
| LLY241018P00800000 | 2024-06-10 3:39PM EDT | 800.00 | 24.00 | 23.15 | 25.20 | -4.20 | -14.89% | 11 | 251 | 25.92% |
| LLY241018P00810000 | 2024-06-06 11:33AM EDT | 810.00 | 36.90 | 26.15 | 29.25 | 0.00 | - | 4 | 34 | 26.22% |
| LLY241018P00820000 | 2024-06-10 1:46PM EDT | 820.00 | 31.60 | 29.55 | 32.40 | -12.99 | -29.13% | 1 | 24 | 25.87% |
| LLY241018P00830000 | 2024-06-06 3:12PM EDT | 830.00 | 46.53 | 33.25 | 39.00 | 0.00 | - | 6 | 14 | 27.16% |
| LLY241018P00840000 | 2024-06-10 3:19PM EDT | 840.00 | 38.42 | 37.20 | 43.00 | -15.73 | -29.05% | 4 | 27 | 26.93% |
| LLY241018P00850000 | 2024-06-07 12:03PM EDT | 850.00 | 49.70 | 41.40 | 44.35 | 0.00 | - | 12 | 16 | 25.26% |
| LLY241018P00860000 | 2024-06-10 2:29PM EDT | 860.00 | 49.85 | 46.00 | 48.95 | -5.25 | -9.53% | 1 | 2 | 25.07% |
| LLY241018P00870000 | 2024-06-10 3:10PM EDT | 870.00 | 53.42 | 50.95 | 54.50 | -6.23 | -10.44% | 3 | 27 | 25.19% |
| LLY241018P00880000 | 2024-06-10 3:10PM EDT | 880.00 | 58.60 | 55.85 | 59.65 | -78.75 | -57.34% | 2 | 2 | 24.97% |
| LLY241018P00900000 | 2024-06-10 2:50PM EDT | 900.00 | 70.95 | 67.10 | 70.40 | -19.43 | -21.50% | 6 | 6 | 24.31% |
| LLY241018P00920000 | 2024-06-04 3:01PM EDT | 920.00 | 81.43 | 79.65 | 83.25 | -23.15 | -22.14% | 2 | 2 | 24.09% |
| LLY241018P00940000 | 2024-06-10 3:52PM EDT | 940.00 | 95.58 | 93.15 | 96.75 | -112.82 | -54.14% | 2 | 1 | 23.62% |
