Deutsche Märkte öffnen in 6 Stunden 49 Minuten
Nikkei 225
39.038,16 0,00 (0,00%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
64.580,53 -70,25 (-0,11%) CMC Crypto 200
1.440,61 -6,06 (-0,42%) 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:
Callsfür21. Februar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY250221C00450000 | 2024-05-31 9:49AM EDT | 450.00 | 388.79 | 428.00 | 436.75 | 0.00 | - | 2 | 2 | 63.74% |
| LLY250221C00530000 | 2024-06-07 12:38PM EDT | 530.00 | 346.90 | 353.00 | 361.00 | 0.00 | - | 1 | 1 | 54.49% |
| LLY250221C00550000 | 2024-05-15 12:33PM EDT | 550.00 | 259.40 | 334.00 | 342.00 | 0.00 | - | 1 | 1 | 52.10% |
| LLY250221C00640000 | 2024-05-13 1:10PM EDT | 640.00 | 253.10 | 254.00 | 263.00 | +89.38 | +54.59% | 1 | 1 | 47.54% |
| LLY250221C00650000 | 2024-06-07 2:32PM EDT | 650.00 | 237.75 | 245.25 | 254.00 | 0.00 | - | 20 | 31 | 46.50% |
| LLY250221C00660000 | 2024-05-29 10:38AM EDT | 660.00 | 196.00 | 237.00 | 246.00 | 0.00 | - | - | 1 | 45.98% |
| LLY250221C00700000 | 2024-06-07 3:14PM EDT | 700.00 | 197.10 | 205.00 | 212.00 | 0.00 | - | 3 | 8 | 42.61% |
| LLY250221C00750000 | 2024-06-07 12:36PM EDT | 750.00 | 160.85 | 167.00 | 173.95 | 0.00 | - | 1 | 7 | 39.80% |
| LLY250221C00760000 | 2024-06-05 11:47AM EDT | 760.00 | 140.00 | 160.15 | 168.00 | 0.00 | - | 16 | 12 | 39.80% |
| LLY250221C00770000 | 2024-06-05 11:47AM EDT | 770.00 | 133.40 | 154.40 | 160.95 | 0.00 | - | 2 | 44 | 39.31% |
| LLY250221C00780000 | 2024-06-10 11:07AM EDT | 780.00 | 144.48 | 146.30 | 154.00 | +29.73 | +25.91% | 10 | 30 | 38.81% |
| LLY250221C00790000 | 2024-05-30 1:34PM EDT | 790.00 | 114.06 | 141.35 | 147.60 | 0.00 | - | 2 | 45 | 38.48% |
| LLY250221C00800000 | 2024-06-07 2:31PM EDT | 800.00 | 131.18 | 134.95 | 141.00 | +3.00 | +2.34% | 2 | 30 | 38.04% |
| LLY250221C00810000 | 2024-06-06 10:24AM EDT | 810.00 | 118.45 | 128.75 | 135.00 | 0.00 | - | 2 | 17 | 37.76% |
| LLY250221C00820000 | 2024-06-10 2:59PM EDT | 820.00 | 120.83 | 122.80 | 127.60 | +17.23 | +16.63% | 36 | 36 | 36.93% |
| LLY250221C00830000 | 2024-06-10 2:16PM EDT | 830.00 | 115.11 | 117.20 | 123.00 | +13.44 | +13.22% | 9 | 68 | 37.07% |
| LLY250221C00840000 | 2024-06-06 12:58PM EDT | 840.00 | 94.50 | 111.40 | 116.65 | 0.00 | - | 2 | 51 | 36.53% |
| LLY250221C00850000 | 2024-06-05 11:08AM EDT | 850.00 | 89.78 | 106.20 | 110.90 | 0.00 | - | 1 | 13 | 36.16% |
| LLY250221C00860000 | 2024-06-10 2:28PM EDT | 860.00 | 98.65 | 99.00 | 106.20 | +6.13 | +6.63% | 7 | 12 | 36.11% |
| LLY250221C00870000 | 2024-06-10 9:48AM EDT | 870.00 | 91.20 | 94.05 | 101.15 | +1.62 | +1.81% | 1 | 12 | 35.88% |
| LLY250221C00880000 | 2024-06-07 3:25PM EDT | 880.00 | 89.15 | 89.35 | 96.00 | +3.29 | +3.83% | 1 | 8 | 35.57% |
| LLY250221C00900000 | 2024-06-10 3:49PM EDT | 900.00 | 80.35 | 80.40 | 86.30 | +16.80 | +26.44% | 4 | 3 | 35.01% |
| LLY250221C00910000 | 2024-05-21 12:46PM EDT | 910.00 | 55.10 | 77.60 | 82.20 | 0.00 | - | 1 | 2 | 34.91% |
| LLY250221C00920000 | 2024-05-29 12:45PM EDT | 920.00 | 53.38 | 73.10 | 78.15 | 0.00 | - | - | 1 | 34.78% |
| LLY250221C00930000 | 2024-06-04 9:34AM EDT | 930.00 | 58.00 | 69.25 | 73.90 | 0.00 | - | 5 | 8 | 34.53% |
| LLY250221C00940000 | 2024-06-03 1:40PM EDT | 940.00 | 53.85 | 63.80 | 70.95 | 0.00 | - | 1 | 1 | 34.69% |
| LLY250221C00950000 | 2024-05-08 11:45AM EDT | 950.00 | 36.15 | 54.75 | 58.75 | 0.00 | - | - | 6 | 31.53% |
| LLY250221C00960000 | 2024-06-10 1:21PM EDT | 960.00 | 57.45 | 58.50 | 62.25 | +23.80 | +70.73% | 2 | 58 | 33.87% |
| LLY250221C00980000 | 2024-06-07 12:49PM EDT | 980.00 | 48.15 | 51.75 | 55.50 | 0.00 | - | 9 | 14 | 33.55% |
| LLY250221C01000000 | 2024-06-10 3:44PM EDT | 1,000.00 | 48.00 | 46.15 | 49.75 | +6.80 | +16.50% | 2 | 17 | 33.40% |
| LLY250221C01020000 | 2024-06-06 11:37AM EDT | 1,020.00 | 34.20 | 40.85 | 44.55 | 0.00 | - | - | 1 | 33.27% |
| LLY250221C01040000 | 2024-05-28 12:23PM EDT | 1,040.00 | 25.31 | 35.50 | 39.75 | 0.00 | - | 1 | 1 | 33.13% |
| LLY250221C01060000 | 2024-05-20 12:09PM EDT | 1,060.00 | 17.50 | 31.40 | 35.10 | 0.00 | - | - | 2 | 32.87% |
| LLY250221C01080000 | 2024-06-05 2:19PM EDT | 1,080.00 | 23.58 | 27.60 | 30.95 | 0.00 | - | - | 1 | 32.65% |
| LLY250221C01100000 | 2024-06-05 3:07PM EDT | 1,100.00 | 21.00 | 24.25 | 27.60 | 0.00 | - | 3 | 6 | 32.61% |
| LLY250221C01120000 | 2024-06-07 3:54PM EDT | 1,120.00 | 20.30 | 21.20 | 24.25 | 0.00 | - | 1 | 1 | 32.41% |
| LLY250221C01140000 | 2024-05-16 9:32AM EDT | 1,140.00 | 11.70 | 18.35 | 21.80 | 0.00 | - | 1 | 4 | 32.50% |
| LLY250221C01200000 | 2024-06-04 2:24PM EDT | 1,200.00 | 10.86 | 12.05 | 15.35 | 0.00 | - | 2 | 7 | 32.48% |
| LLY250221C01240000 | 2024-06-06 3:22PM EDT | 1,240.00 | 8.05 | 9.00 | 12.05 | 0.00 | - | - | 1 | 32.43% |
Putsfür21. Februar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY250221P00390000 | 2024-05-23 12:05PM EDT | 390.00 | 1.49 | 0.01 | 5.00 | 0.00 | - | - | 3 | 56.23% |
| LLY250221P00400000 | 2024-05-14 3:48PM EDT | 400.00 | 1.93 | 0.00 | 2.95 | 0.00 | - | 20 | 14 | 49.54% |
| LLY250221P00450000 | 2024-05-20 1:21PM EDT | 450.00 | 2.70 | 0.05 | 4.80 | 0.00 | - | - | 1 | 46.86% |
| LLY250221P00470000 | 2024-05-30 9:42AM EDT | 470.00 | 2.95 | 0.66 | 5.90 | 0.00 | - | 2 | 2 | 46.08% |
| LLY250221P00540000 | 2024-05-29 12:45PM EDT | 540.00 | 6.27 | 0.01 | 7.70 | 0.00 | - | - | 1 | 39.40% |
| LLY250221P00570000 | 2024-05-31 1:49PM EDT | 570.00 | 7.88 | 0.72 | 9.00 | 0.00 | - | 10 | 10 | 37.11% |
| LLY250221P00580000 | 2024-06-05 12:58PM EDT | 580.00 | 7.60 | 1.27 | 9.55 | 0.00 | - | - | 10 | 36.43% |
| LLY250221P00590000 | 2024-05-15 12:31PM EDT | 590.00 | 13.47 | 1.90 | 6.95 | 0.00 | - | 2 | 2 | 32.45% |
| LLY250221P00600000 | 2024-06-10 3:14PM EDT | 600.00 | 6.40 | 5.25 | 7.25 | -1.10 | -14.67% | 5 | 6 | 31.63% |
| LLY250221P00620000 | 2024-06-10 3:14PM EDT | 620.00 | 8.05 | 6.65 | 9.30 | -2.97 | -26.95% | 3 | 18 | 31.35% |
| LLY250221P00630000 | 2024-05-23 11:39AM EDT | 630.00 | 15.99 | 6.85 | 10.75 | 0.00 | - | - | 11 | 31.44% |
| LLY250221P00640000 | 2024-05-31 12:23PM EDT | 640.00 | 16.80 | 8.80 | 10.80 | 0.00 | - | 5 | 9 | 30.29% |
| LLY250221P00650000 | 2024-06-10 3:18PM EDT | 650.00 | 11.30 | 10.00 | 13.40 | -5.30 | -31.93% | 10 | 13 | 31.10% |
| LLY250221P00660000 | 2024-05-29 1:45PM EDT | 660.00 | 21.11 | 10.90 | 13.40 | 0.00 | - | 1 | 14 | 29.88% |
| LLY250221P00670000 | 2024-06-04 11:06AM EDT | 670.00 | 19.85 | 12.45 | 14.75 | 0.00 | - | 3 | 6 | 29.60% |
| LLY250221P00680000 | 2024-06-10 3:18PM EDT | 680.00 | 15.63 | 13.00 | 15.85 | -7.47 | -32.34% | 7 | 32 | 29.09% |
| LLY250221P00690000 | 2024-06-10 3:43PM EDT | 690.00 | 16.90 | 14.40 | 17.45 | -7.42 | -30.51% | 5 | 5 | 28.84% |
| LLY250221P00700000 | 2024-06-03 12:37PM EDT | 700.00 | 25.58 | 16.10 | 20.75 | 0.00 | - | 1 | 4 | 29.48% |
| LLY250221P00720000 | 2024-06-05 10:29AM EDT | 720.00 | 30.25 | 20.25 | 23.45 | 0.00 | - | 3 | 10 | 28.32% |
| LLY250221P00730000 | 2024-06-07 10:11AM EDT | 730.00 | 28.00 | 22.10 | 27.05 | 0.00 | - | 1 | 3 | 28.78% |
| LLY250221P00750000 | 2024-06-06 10:15AM EDT | 750.00 | 35.30 | 27.75 | 31.45 | 0.00 | - | 2 | 4 | 28.07% |
| LLY250221P00760000 | 2024-05-29 9:31AM EDT | 760.00 | 51.28 | 29.90 | 34.10 | 0.00 | - | 1 | 1 | 27.82% |
| LLY250221P00770000 | 2024-06-05 1:01PM EDT | 770.00 | 44.45 | 33.50 | 37.10 | 0.00 | - | 1 | 5 | 27.65% |
| LLY250221P00780000 | 2024-06-10 11:51AM EDT | 780.00 | 39.50 | 36.55 | 43.00 | -2.14 | -5.14% | 5 | 11 | 28.58% |
| LLY250221P00790000 | 2024-06-03 12:37PM EDT | 790.00 | 53.98 | 39.65 | 43.90 | 0.00 | - | 1 | 1 | 27.41% |
| LLY250221P00800000 | 2024-06-10 2:46PM EDT | 800.00 | 45.50 | 42.95 | 47.25 | -3.20 | -6.57% | 20 | 113 | 27.16% |
| LLY250221P00810000 | 2024-06-10 2:28PM EDT | 810.00 | 50.14 | 45.60 | 52.00 | -9.95 | -16.56% | 3 | 6 | 27.37% |
| LLY250221P00820000 | 2024-06-07 2:58PM EDT | 820.00 | 56.50 | 50.35 | 56.40 | 0.00 | - | 7 | 82 | 27.36% |
| LLY250221P00830000 | 2024-06-06 3:04PM EDT | 830.00 | 67.23 | 53.30 | 58.15 | 0.00 | - | 19 | 14 | 26.32% |
| LLY250221P00840000 | 2024-06-07 9:48AM EDT | 840.00 | 65.72 | 58.35 | 61.45 | -2.57 | -3.76% | 1 | 3 | 25.79% |
| LLY250221P00850000 | 2024-06-10 11:38AM EDT | 850.00 | 67.45 | 62.65 | 66.80 | -3.47 | -4.89% | 2 | 37 | 25.91% |
| LLY250221P00900000 | 2024-06-06 9:51AM EDT | 900.00 | 101.00 | 87.45 | 94.00 | 0.00 | - | - | 1 | 25.57% |
| LLY250221P01000000 | 2024-05-07 2:18PM EDT | 1,000.00 | 228.16 | 173.50 | 179.10 | 0.00 | - | - | 1 | 31.31% |
| LLY250221P01040000 | 2024-06-03 3:56PM EDT | 1,040.00 | 216.00 | 181.60 | 189.75 | 0.00 | - | 1 | 2 | 22.15% |
