Deutsche Märkte schließen in 3 Stunden 4 Minuten
DAX
18.347,86 -147,03 (-0,79%) Euro Stoxx 50
4.962,19 -54,29 (-1,08%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Gold
2.329,20 +2,20 (+0,09%) EUR/USD
1,0728 -0,0037 (-0,34%) Bitcoin EUR
62.414,26 -2.289,01 (-3,54%)
Eli Lilly and Company (LLY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Vorbörslich:
Callsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY250321C00370000 | 2024-04-17 11:17AM EDT | 370.00 | 403.44 | 411.00 | 419.65 | 0.00 | - | - | 1 | 0.00% |
| LLY250321C00450000 | 2024-06-03 11:10AM EDT | 450.00 | 400.94 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| LLY250321C00470000 | 2024-05-06 3:26PM EDT | 470.00 | 315.91 | 377.00 | 386.50 | 0.00 | - | - | 10 | 0.00% |
| LLY250321C00500000 | 2024-04-19 12:13PM EDT | 500.00 | 259.96 | 291.00 | 299.95 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250321C00510000 | 2024-04-16 12:46PM EDT | 510.00 | 269.17 | 282.65 | 290.90 | 0.00 | - | - | 0 | 0.00% |
| LLY250321C00520000 | 2024-04-25 10:52AM EDT | 520.00 | 234.39 | 309.00 | 318.00 | 0.00 | - | - | 1 | 0.00% |
| LLY250321C00530000 | 2024-04-26 3:22PM EDT | 530.00 | 239.03 | 300.00 | 308.90 | 0.00 | - | 1 | 1 | 0.00% |
| LLY250321C00550000 | 2024-06-07 2:39PM EDT | 550.00 | 328.35 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| LLY250321C00560000 | 2024-04-25 10:43AM EDT | 560.00 | 205.78 | 273.50 | 282.90 | 0.00 | - | 1 | 2 | 0.00% |
| LLY250321C00570000 | 2024-06-07 12:38PM EDT | 570.00 | 313.40 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| LLY250321C00580000 | 2024-05-23 3:02PM EDT | 580.00 | 260.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| LLY250321C00590000 | 2024-05-10 12:54PM EDT | 590.00 | 214.27 | 287.50 | 294.45 | 0.00 | - | 2 | 3 | 41.25% |
| LLY250321C00600000 | 2024-05-01 10:09AM EDT | 600.00 | 216.92 | 251.00 | 261.00 | 0.00 | - | 1 | 2 | 0.00% |
| LLY250321C00620000 | 2024-04-19 3:00PM EDT | 620.00 | 165.82 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY250321C00630000 | 2024-05-14 12:10PM EDT | 630.00 | 176.37 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LLY250321C00640000 | 2024-05-14 12:10PM EDT | 640.00 | 168.57 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LLY250321C00650000 | 2024-04-16 9:44AM EDT | 650.00 | 163.60 | 180.60 | 188.00 | 0.00 | - | - | 1 | 0.00% |
| LLY250321C00660000 | 2024-04-19 2:26PM EDT | 660.00 | 139.96 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| LLY250321C00670000 | 2024-05-03 1:02PM EDT | 670.00 | 135.91 | 196.35 | 204.00 | 0.00 | - | 1 | 1 | 24.05% |
| LLY250321C00680000 | 2024-04-19 3:49PM EDT | 680.00 | 129.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY250321C00690000 | 2024-04-11 3:07PM EDT | 690.00 | 149.60 | 137.25 | 143.80 | 0.00 | - | - | 1 | 0.00% |
| LLY250321C00700000 | 2024-06-06 2:58PM EDT | 700.00 | 188.46 | 0.00 | 0.00 | 0.00 | - | 11 | 22 | 0.00% |
| LLY250321C00710000 | 2024-06-10 1:46PM EDT | 710.00 | 202.15 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| LLY250321C00720000 | 2024-05-07 3:59PM EDT | 720.00 | 134.27 | 170.95 | 178.95 | 0.00 | - | 1 | 5 | 31.77% |
| LLY250321C00730000 | 2024-05-21 1:47PM EDT | 730.00 | 148.80 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| LLY250321C00740000 | 2024-06-10 11:20AM EDT | 740.00 | 177.60 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| LLY250321C00750000 | 2024-06-10 9:38AM EDT | 750.00 | 168.85 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| LLY250321C00760000 | 2024-06-05 11:47AM EDT | 760.00 | 144.85 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| LLY250321C00770000 | 2024-06-06 2:25PM EDT | 770.00 | 141.30 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| LLY250321C00780000 | 2024-06-04 2:23PM EDT | 780.00 | 133.00 | 0.00 | 0.00 | 0.00 | - | 6 | 28 | 0.00% |
| LLY250321C00790000 | 2024-06-03 2:31PM EDT | 790.00 | 128.14 | 0.00 | 0.00 | 0.00 | - | 11 | 22 | 0.00% |
| LLY250321C00800000 | 2024-06-10 3:56PM EDT | 800.00 | 143.74 | 0.00 | 0.00 | 0.00 | - | 6 | 298 | 0.00% |
| LLY250321C00820000 | 2024-06-03 1:39PM EDT | 820.00 | 109.30 | 0.00 | 0.00 | 0.00 | - | 51 | 214 | 0.00% |
| LLY250321C00840000 | 2024-06-10 3:35PM EDT | 840.00 | 122.73 | 0.00 | 0.00 | 0.00 | - | 9 | 66 | 0.00% |
| LLY250321C00860000 | 2024-06-10 3:47PM EDT | 860.00 | 107.99 | 0.00 | 0.00 | 0.00 | - | 6 | 28 | 0.00% |
| LLY250321C00880000 | 2024-06-07 3:25PM EDT | 880.00 | 92.69 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 0.39% |
| LLY250321C00900000 | 2024-06-10 9:50AM EDT | 900.00 | 86.00 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.78% |
| LLY250321C00920000 | 2024-06-05 9:59AM EDT | 920.00 | 62.50 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 1.56% |
| LLY250321C00940000 | 2024-06-07 12:55PM EDT | 940.00 | 68.65 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 1.56% |
| LLY250321C00960000 | 2024-06-10 2:28PM EDT | 960.00 | 63.56 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 3.13% |
| LLY250321C00980000 | 2024-06-07 9:50AM EDT | 980.00 | 54.10 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 3.13% |
| LLY250321C01000000 | 2024-06-10 3:42PM EDT | 1,000.00 | 53.74 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 3.13% |
| LLY250321C01020000 | 2024-06-03 1:47PM EDT | 1,020.00 | 38.28 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 3.13% |
| LLY250321C01040000 | 2024-05-23 10:57AM EDT | 1,040.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 3.13% |
| LLY250321C01060000 | 2024-05-23 10:58AM EDT | 1,060.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 3.13% |
| LLY250321C01080000 | 2024-06-03 1:37PM EDT | 1,080.00 | 27.55 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 6.25% |
| LLY250321C01100000 | 2024-06-06 12:42PM EDT | 1,100.00 | 24.32 | 0.00 | 0.00 | 0.00 | - | 1 | 194 | 6.25% |
| LLY250321C01120000 | 2024-06-07 10:01AM EDT | 1,120.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 6.25% |
| LLY250321C01140000 | 2024-05-31 12:08PM EDT | 1,140.00 | 17.55 | 0.00 | 0.00 | 0.00 | - | 15 | 134 | 6.25% |
| LLY250321C01160000 | 2024-06-03 1:37PM EDT | 1,160.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 125 | 345 | 6.25% |
| LLY250321C01180000 | 2024-06-07 10:00AM EDT | 1,180.00 | 18.07 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 6.25% |
| LLY250321C01200000 | 2024-06-07 3:45PM EDT | 1,200.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 3 | 164 | 6.25% |
| LLY250321C01240000 | 2024-06-07 2:00PM EDT | 1,240.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
Putsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY250321P00370000 | 2024-05-24 1:32PM EDT | 370.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 3 | 96 | 12.50% |
| LLY250321P00380000 | 2024-05-28 10:23AM EDT | 380.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 12.50% |
| LLY250321P00390000 | 2024-05-24 2:42PM EDT | 390.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| LLY250321P00400000 | 2024-06-10 3:36PM EDT | 400.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 7 | 168 | 12.50% |
| LLY250321P00450000 | 2024-05-10 2:45PM EDT | 450.00 | 4.38 | 0.87 | 4.90 | 0.00 | - | 10 | 54 | 44.68% |
| LLY250321P00470000 | 2024-05-10 2:45PM EDT | 470.00 | 5.22 | 0.00 | 6.75 | 0.00 | - | 10 | 64 | 45.05% |
| LLY250321P00480000 | 2024-05-30 9:42AM EDT | 480.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| LLY250321P00490000 | 2024-06-05 12:15PM EDT | 490.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| LLY250321P00500000 | 2024-06-10 10:54AM EDT | 500.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 12.50% |
| LLY250321P00510000 | 2024-04-19 9:32AM EDT | 510.00 | 10.95 | 2.87 | 8.40 | 0.00 | - | 1 | 2 | 41.99% |
| LLY250321P00520000 | 2024-04-24 2:54PM EDT | 520.00 | 12.80 | 1.00 | 9.50 | 0.00 | - | 1 | 9 | 41.96% |
| LLY250321P00530000 | 2024-03-18 9:42AM EDT | 530.00 | 13.50 | 12.40 | 13.65 | 0.00 | - | 5 | 21 | 44.80% |
| LLY250321P00540000 | 2024-05-07 11:26AM EDT | 540.00 | 9.67 | 1.20 | 9.35 | 0.00 | - | 1 | 23 | 39.25% |
| LLY250321P00550000 | 2024-06-05 10:12AM EDT | 550.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 12.50% |
| LLY250321P00560000 | 2024-06-07 2:20PM EDT | 560.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 12.50% |
| LLY250321P00570000 | 2024-05-31 1:56PM EDT | 570.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 10 | 59 | 6.25% |
| LLY250321P00580000 | 2024-06-03 9:39AM EDT | 580.00 | 9.36 | 0.00 | 0.00 | 0.00 | - | 3 | 68 | 6.25% |
| LLY250321P00590000 | 2024-05-30 10:29AM EDT | 590.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 6.25% |
| LLY250321P00600000 | 2024-06-10 11:39AM EDT | 600.00 | 8.73 | 0.00 | 0.00 | 0.00 | - | 2 | 180 | 6.25% |
| LLY250321P00610000 | 2024-06-10 3:14PM EDT | 610.00 | 9.27 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| LLY250321P00620000 | 2024-06-10 3:38PM EDT | 620.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 20 | 76 | 6.25% |
| LLY250321P00630000 | 2024-06-05 9:47AM EDT | 630.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 6.25% |
| LLY250321P00640000 | 2024-06-06 10:59AM EDT | 640.00 | 15.43 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| LLY250321P00650000 | 2024-06-03 1:44PM EDT | 650.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 6.25% |
| LLY250321P00660000 | 2024-04-17 10:35AM EDT | 660.00 | 39.75 | 29.20 | 32.20 | 0.00 | - | 1 | 3 | 39.25% |
| LLY250321P00670000 | 2024-06-06 10:59AM EDT | 670.00 | 20.45 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 6.25% |
| LLY250321P00680000 | 2024-06-06 10:59AM EDT | 680.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 6.25% |
| LLY250321P00690000 | 2024-05-29 10:50AM EDT | 690.00 | 30.64 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| LLY250321P00700000 | 2024-06-10 12:23PM EDT | 700.00 | 22.24 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 6.25% |
| LLY250321P00710000 | 2024-06-07 2:12PM EDT | 710.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 3.13% |
| LLY250321P00720000 | 2024-06-03 3:04PM EDT | 720.00 | 33.65 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 3.13% |
| LLY250321P00730000 | 2024-06-03 11:12AM EDT | 730.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 3.13% |
| LLY250321P00740000 | 2024-06-05 10:14AM EDT | 740.00 | 42.59 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 3.13% |
| LLY250321P00750000 | 2024-06-10 3:52PM EDT | 750.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 3.13% |
| LLY250321P00760000 | 2024-06-06 10:42AM EDT | 760.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 3.13% |
| LLY250321P00770000 | 2024-05-16 9:46AM EDT | 770.00 | 67.61 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 3.13% |
| LLY250321P00780000 | 2024-05-01 3:20PM EDT | 780.00 | 74.15 | 53.00 | 61.00 | 0.00 | - | 1 | 23 | 33.91% |
| LLY250321P00790000 | 2024-05-06 12:12PM EDT | 790.00 | 91.30 | 54.40 | 57.45 | 0.00 | - | 31 | 32 | 31.04% |
| LLY250321P00800000 | 2024-06-10 2:20PM EDT | 800.00 | 49.90 | 0.00 | 0.00 | 0.00 | - | 18 | 317 | 1.56% |
| LLY250321P00820000 | 2024-06-07 2:58PM EDT | 820.00 | 60.33 | 0.00 | 0.00 | 0.00 | - | 7 | 94 | 1.56% |
| LLY250321P00840000 | 2024-06-10 9:30AM EDT | 840.00 | 68.95 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.78% |
| LLY250321P00880000 | 2024-06-10 2:28PM EDT | 880.00 | 85.20 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| LLY250321P00900000 | 2024-05-23 10:59AM EDT | 900.00 | 127.40 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| LLY250321P00920000 | 2024-05-23 3:43PM EDT | 920.00 | 142.65 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| LLY250321P01000000 | 2024-05-17 9:42AM EDT | 1,000.00 | 237.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
