Deutsche Märkte geschlossen
Nikkei 225
39.038,16 +354,23 (+0,92%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
64.673,96 -94,25 (-0,15%) CMC Crypto 200
1.443,70 -2,97 (-0,21%) 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 - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Nachbörse:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY250620C00400000 | 2024-03-20 12:08PM EDT | 400.00 | 390.00 | 346.00 | 355.00 | 0.00 | - | - | 5 | 0.00% |
| LLY250620C00430000 | 2024-06-10 12:11PM EDT | 430.00 | 451.17 | 454.00 | 462.00 | +48.22 | +11.97% | 1 | 1 | 60.40% |
| LLY250620C00450000 | 2024-06-06 10:13AM EDT | 450.00 | 413.75 | 435.00 | 444.45 | 0.00 | - | 2 | 2 | 58.52% |
| LLY250620C00500000 | 2024-05-06 1:10PM EDT | 500.00 | 293.64 | 357.00 | 366.00 | 0.00 | - | 1 | 2 | 25.17% |
| LLY250620C00510000 | 2024-04-19 12:13PM EDT | 510.00 | 260.66 | 291.05 | 299.95 | 0.00 | - | 1 | 1 | 0.00% |
| LLY250620C00520000 | 2024-04-25 10:52AM EDT | 520.00 | 243.87 | 317.00 | 327.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250620C00540000 | 2024-05-07 1:50PM EDT | 540.00 | 276.50 | 326.05 | 334.15 | 0.00 | - | 1 | 2 | 33.88% |
| LLY250620C00550000 | 2024-06-06 11:10AM EDT | 550.00 | 323.70 | 346.00 | 353.95 | 0.00 | - | 4 | 9 | 52.14% |
| LLY250620C00560000 | 2024-05-07 1:55PM EDT | 560.00 | 260.50 | 309.05 | 317.00 | 0.00 | - | - | 1 | 34.14% |
| LLY250620C00570000 | 2024-04-25 10:43AM EDT | 570.00 | 202.78 | 275.00 | 284.95 | 0.00 | - | 1 | 4 | 0.00% |
| LLY250620C00580000 | 2024-04-05 10:16AM EDT | 580.00 | 250.00 | 204.10 | 211.95 | 0.00 | - | 1 | 3 | 0.00% |
| LLY250620C00600000 | 2024-05-22 2:56PM EDT | 600.00 | 252.80 | 303.00 | 311.00 | 0.00 | - | 1 | 7 | 48.36% |
| LLY250620C00610000 | 2024-03-20 12:08PM EDT | 610.00 | 221.00 | 181.55 | 187.50 | 0.00 | - | - | 1 | 0.00% |
| LLY250620C00620000 | 2024-05-30 9:39AM EDT | 620.00 | 241.95 | 287.00 | 295.00 | 0.00 | - | 1 | 2 | 47.30% |
| LLY250620C00630000 | 2024-06-07 1:29PM EDT | 630.00 | 270.99 | 279.00 | 287.00 | 0.00 | - | 2 | 2 | 46.74% |
| LLY250620C00640000 | 2024-05-21 2:46PM EDT | 640.00 | 223.15 | 271.00 | 279.00 | 0.00 | - | 1 | 3 | 46.15% |
| LLY250620C00650000 | 2024-05-24 12:39PM EDT | 650.00 | 216.37 | 263.00 | 270.95 | 0.00 | - | 1 | 22 | 45.53% |
| LLY250620C00660000 | 2024-06-03 10:13AM EDT | 660.00 | 227.22 | 255.00 | 263.00 | 0.00 | - | 1 | 22 | 44.93% |
| LLY250620C00670000 | 2024-03-12 3:57PM EDT | 670.00 | 174.40 | 171.30 | 177.50 | 0.00 | - | - | 1 | 0.00% |
| LLY250620C00690000 | 2024-05-06 9:42AM EDT | 690.00 | 142.92 | 205.00 | 210.05 | 0.00 | - | 1 | 6 | 31.66% |
| LLY250620C00700000 | 2024-06-07 1:49PM EDT | 700.00 | 219.07 | 225.00 | 233.00 | 0.00 | - | 3 | 89 | 43.01% |
| LLY250620C00720000 | 2024-05-15 10:50AM EDT | 720.00 | 211.10 | 211.00 | 219.00 | +62.72 | +42.27% | 1 | 7 | 42.25% |
| LLY250620C00730000 | 2024-05-08 1:17PM EDT | 730.00 | 142.00 | 191.20 | 199.65 | 0.00 | - | 1 | 8 | 37.55% |
| LLY250620C00740000 | 2024-05-30 9:39AM EDT | 740.00 | 159.23 | 197.00 | 204.85 | 0.00 | - | 1 | 32 | 41.34% |
| LLY250620C00750000 | 2024-06-03 9:46AM EDT | 750.00 | 167.45 | 191.10 | 197.95 | 0.00 | - | 2 | 28 | 40.90% |
| LLY250620C00760000 | 2024-06-07 10:12AM EDT | 760.00 | 176.15 | 183.00 | 191.90 | 0.00 | - | 5 | 31 | 40.71% |
| LLY250620C00770000 | 2024-06-07 2:01PM EDT | 770.00 | 170.00 | 178.20 | 185.00 | 0.00 | - | 1 | 105 | 40.22% |
| LLY250620C00780000 | 2024-06-06 1:26PM EDT | 780.00 | 153.20 | 171.00 | 178.45 | 0.00 | - | 1 | 26 | 39.81% |
| LLY250620C00790000 | 2024-06-10 3:44PM EDT | 790.00 | 165.70 | 165.80 | 172.00 | +23.90 | +16.85% | 26 | 69 | 39.40% |
| LLY250620C00800000 | 2024-06-10 12:11PM EDT | 800.00 | 157.96 | 159.65 | 166.00 | +6.81 | +4.51% | 1 | 238 | 39.11% |
| LLY250620C00820000 | 2024-06-10 9:30AM EDT | 820.00 | 141.05 | 148.00 | 154.30 | +0.41 | +0.29% | 1 | 29 | 38.52% |
| LLY250620C00840000 | 2024-06-10 3:44PM EDT | 840.00 | 137.18 | 135.75 | 143.15 | +8.38 | +6.51% | 11 | 108 | 37.96% |
| LLY250620C00860000 | 2024-06-10 3:18PM EDT | 860.00 | 130.00 | 126.05 | 133.00 | +10.00 | +8.33% | 4 | 31 | 37.58% |
| LLY250620C00880000 | 2024-06-10 3:25PM EDT | 880.00 | 122.00 | 115.05 | 123.05 | +10.89 | +9.80% | 9 | 17 | 37.12% |
| LLY250620C00900000 | 2024-06-10 3:51PM EDT | 900.00 | 108.05 | 107.15 | 113.50 | +7.49 | +7.45% | 7 | 83 | 36.66% |
| LLY250620C00920000 | 2024-05-24 2:46PM EDT | 920.00 | 76.95 | 98.45 | 103.95 | 0.00 | - | 5 | 18 | 36.06% |
| LLY250620C00940000 | 2024-06-10 11:10AM EDT | 940.00 | 89.52 | 90.20 | 96.30 | +5.37 | +6.38% | 3 | 35 | 35.89% |
| LLY250620C00960000 | 2024-06-07 2:25PM EDT | 960.00 | 77.36 | 82.40 | 88.70 | 0.00 | - | 1 | 87 | 35.60% |
| LLY250620C00980000 | 2024-06-07 2:00PM EDT | 980.00 | 73.00 | 75.60 | 82.50 | 0.00 | - | 1 | 5 | 35.60% |
| LLY250620C01000000 | 2024-06-10 1:06PM EDT | 1,000.00 | 71.00 | 68.95 | 75.45 | +2.80 | +4.11% | 3 | 64 | 35.23% |
| LLY250620C01020000 | 2024-06-07 10:02AM EDT | 1,020.00 | 61.30 | 62.40 | 70.00 | 0.00 | - | 3 | 22 | 35.22% |
| LLY250620C01040000 | 2024-06-07 11:20AM EDT | 1,040.00 | 52.70 | 57.50 | 63.85 | 0.00 | - | 1 | 12 | 34.89% |
| LLY250620C01060000 | 2024-06-10 3:25PM EDT | 1,060.00 | 55.91 | 51.75 | 58.70 | +9.91 | +21.54% | 1 | 26 | 34.74% |
| LLY250620C01080000 | 2024-06-06 12:09PM EDT | 1,080.00 | 41.68 | 47.50 | 52.80 | 0.00 | - | 11 | 12 | 34.26% |
| LLY250620C01100000 | 2024-06-07 3:52PM EDT | 1,100.00 | 40.56 | 43.30 | 49.10 | +0.24 | +0.60% | 2 | 19 | 34.36% |
| LLY250620C01120000 | 2024-06-04 3:52PM EDT | 1,120.00 | 34.15 | 39.25 | 44.10 | 0.00 | - | 4 | 5 | 33.93% |
| LLY250620C01140000 | 2024-06-07 11:26AM EDT | 1,140.00 | 33.72 | 34.60 | 39.70 | 0.00 | - | 1 | 25 | 33.60% |
| LLY250620C01160000 | 2024-06-04 3:52PM EDT | 1,160.00 | 28.15 | 31.30 | 37.45 | 0.00 | - | 2 | 35 | 33.92% |
| LLY250620C01180000 | 2024-06-07 11:26AM EDT | 1,180.00 | 27.92 | 28.95 | 34.15 | 0.00 | - | 1 | 64 | 33.79% |
| LLY250620C01200000 | 2024-06-06 1:09PM EDT | 1,200.00 | 20.58 | 26.00 | 30.70 | 0.00 | - | 7 | 22 | 33.50% |
| LLY250620C01240000 | 2024-06-07 3:43PM EDT | 1,240.00 | 20.50 | 21.60 | 26.40 | 0.00 | - | 3 | 2 | 33.69% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY250620P00370000 | 2024-05-20 2:25PM EDT | 370.00 | 4.10 | 0.00 | 6.45 | 0.00 | - | 27 | 28 | 51.72% |
| LLY250620P00390000 | 2024-05-20 2:25PM EDT | 390.00 | 4.51 | 0.00 | 7.15 | 0.00 | - | - | 27 | 49.95% |
| LLY250620P00400000 | 2024-05-24 11:56AM EDT | 400.00 | 3.18 | 0.00 | 8.40 | 0.00 | - | 1 | 4 | 50.32% |
| LLY250620P00410000 | 2024-03-14 9:30AM EDT | 410.00 | 5.65 | 1.64 | 11.00 | 0.00 | - | 1 | 1 | 52.14% |
| LLY250620P00420000 | 2024-04-19 9:32AM EDT | 420.00 | 6.50 | 1.95 | 10.00 | 0.00 | - | 1 | 1 | 49.53% |
| LLY250620P00440000 | 2024-04-19 9:32AM EDT | 440.00 | 7.90 | 2.15 | 10.00 | 0.00 | - | 1 | 1 | 46.80% |
| LLY250620P00450000 | 2024-06-05 2:24PM EDT | 450.00 | 3.45 | 0.98 | 5.25 | 0.00 | - | 4 | 7 | 39.38% |
| LLY250620P00460000 | 2024-05-06 9:44AM EDT | 460.00 | 7.20 | 1.00 | 10.00 | 0.00 | - | 1 | 2 | 44.18% |
| LLY250620P00470000 | 2024-04-01 11:03AM EDT | 470.00 | 11.25 | 5.95 | 8.75 | 0.00 | - | 2 | 2 | 41.55% |
| LLY250620P00480000 | 2024-06-06 10:20AM EDT | 480.00 | 4.90 | 0.01 | 8.90 | 0.00 | - | 2 | 3 | 40.51% |
| LLY250620P00490000 | 2024-04-19 11:42AM EDT | 490.00 | 14.20 | 4.40 | 11.95 | 0.00 | - | 1 | 1 | 42.35% |
| LLY250620P00500000 | 2024-06-07 3:42PM EDT | 500.00 | 5.50 | 1.00 | 9.85 | 0.00 | - | 2 | 103 | 39.12% |
| LLY250620P00510000 | 2024-05-09 9:50AM EDT | 510.00 | 9.85 | 2.00 | 11.00 | 0.00 | - | 1 | 2 | 39.04% |
| LLY250620P00520000 | 2024-05-14 3:50PM EDT | 520.00 | 11.60 | 2.00 | 10.95 | 0.00 | - | 1 | 5 | 37.82% |
| LLY250620P00540000 | 2024-05-13 10:34AM EDT | 540.00 | 15.60 | 3.80 | 11.55 | 0.00 | - | 9 | 10 | 36.05% |
| LLY250620P00550000 | 2024-05-29 9:31AM EDT | 550.00 | 8.60 | 3.65 | 12.45 | -4.60 | -34.85% | 10 | 38 | 35.66% |
| LLY250620P00560000 | 2024-04-09 10:14AM EDT | 560.00 | 22.70 | 15.65 | 19.45 | 0.00 | - | 1 | 2 | 39.49% |
| LLY250620P00570000 | 2024-06-07 1:17PM EDT | 570.00 | 10.68 | 8.35 | 12.60 | 0.00 | - | 2 | 35 | 33.54% |
| LLY250620P00580000 | 2024-06-10 11:44AM EDT | 580.00 | 11.30 | 8.75 | 13.50 | -0.63 | -5.28% | 10 | 67 | 33.10% |
| LLY250620P00590000 | 2024-06-07 1:02PM EDT | 590.00 | 14.40 | 10.00 | 13.90 | 0.00 | - | 4 | 29 | 32.29% |
| LLY250620P00600000 | 2024-06-05 2:24PM EDT | 600.00 | 16.46 | 11.65 | 14.65 | 0.00 | - | 12 | 99 | 31.71% |
| LLY250620P00610000 | 2024-06-10 3:29PM EDT | 610.00 | 14.20 | 13.20 | 15.95 | -1.00 | -6.58% | 10 | 12 | 31.45% |
| LLY250620P00620000 | 2024-06-06 11:58AM EDT | 620.00 | 19.55 | 15.00 | 18.05 | 0.00 | - | 2 | 141 | 31.62% |
| LLY250620P00630000 | 2024-05-29 9:38AM EDT | 630.00 | 25.35 | 13.60 | 19.10 | 0.00 | - | 2 | 7 | 31.11% |
| LLY250620P00640000 | 2024-06-10 1:09PM EDT | 640.00 | 18.90 | 16.20 | 20.50 | -12.75 | -40.28% | 1 | 138 | 30.76% |
| LLY250620P00650000 | 2024-06-07 3:54PM EDT | 650.00 | 21.53 | 16.55 | 22.70 | 0.00 | - | 5 | 147 | 30.77% |
| LLY250620P00660000 | 2024-06-07 10:24AM EDT | 660.00 | 23.70 | 19.05 | 24.05 | 0.00 | - | 1 | 19 | 30.31% |
| LLY250620P00670000 | 2024-06-06 11:00AM EDT | 670.00 | 27.12 | 20.75 | 25.70 | 0.00 | - | 1 | 12 | 29.95% |
| LLY250620P00680000 | 2024-06-07 10:06AM EDT | 680.00 | 27.45 | 24.70 | 29.55 | 0.00 | - | 3 | 23 | 30.54% |
| LLY250620P00690000 | 2024-06-06 1:09PM EDT | 690.00 | 33.12 | 25.35 | 30.85 | 0.00 | - | 1 | 19 | 29.92% |
| LLY250620P00700000 | 2024-06-07 9:30AM EDT | 700.00 | 28.80 | 27.70 | 33.30 | -5.70 | -16.52% | 1 | 264 | 29.76% |
| LLY250620P00710000 | 2024-06-03 10:41AM EDT | 710.00 | 39.42 | 30.25 | 35.50 | 0.00 | - | 2 | 37 | 29.44% |
| LLY250620P00720000 | 2024-06-06 1:09PM EDT | 720.00 | 42.15 | 30.65 | 38.15 | 0.00 | - | 1 | 12 | 29.26% |
| LLY250620P00730000 | 2024-06-06 10:33AM EDT | 730.00 | 41.45 | 35.25 | 40.05 | 0.00 | - | 1 | 21 | 28.75% |
| LLY250620P00740000 | 2024-06-06 9:38AM EDT | 740.00 | 47.16 | 37.50 | 43.20 | 0.00 | - | 5 | 61 | 28.66% |
| LLY250620P00750000 | 2024-06-10 3:36PM EDT | 750.00 | 41.95 | 40.75 | 45.90 | -3.17 | -7.03% | 11 | 62 | 28.36% |
| LLY250620P00760000 | 2024-06-06 2:47PM EDT | 760.00 | 53.45 | 43.45 | 48.75 | 0.00 | - | 7 | 70 | 28.07% |
| LLY250620P00770000 | 2024-05-20 1:12PM EDT | 770.00 | 76.65 | 46.30 | 52.40 | 0.00 | - | 1 | 2 | 28.00% |
| LLY250620P00780000 | 2024-06-10 3:11PM EDT | 780.00 | 53.20 | 49.55 | 55.60 | -28.20 | -34.64% | 1 | 7 | 27.73% |
| LLY250620P00790000 | 2024-06-10 3:13PM EDT | 790.00 | 56.20 | 52.85 | 58.80 | -14.25 | -20.23% | 1 | 6 | 27.41% |
| LLY250620P00800000 | 2024-06-10 3:36PM EDT | 800.00 | 58.13 | 57.00 | 62.50 | -3.67 | -5.94% | 18 | 13 | 27.21% |
| LLY250620P00820000 | 2024-06-10 3:13PM EDT | 820.00 | 67.15 | 64.45 | 70.50 | -10.90 | -13.97% | 2 | 3 | 26.85% |
| LLY250620P00840000 | 2024-05-24 2:45PM EDT | 840.00 | 101.50 | 71.80 | 78.85 | 0.00 | - | 1 | 2 | 26.40% |
| LLY250620P00860000 | 2024-05-24 2:47PM EDT | 860.00 | 87.10 | 80.85 | 88.00 | -25.45 | -22.61% | 1 | 3 | 26.00% |
| LLY250620P00880000 | 2024-05-01 2:27PM EDT | 880.00 | 142.85 | 113.40 | 120.00 | 0.00 | - | - | 7 | 31.95% |
| LLY250620P00980000 | 2024-05-02 1:43PM EDT | 980.00 | 228.50 | 177.00 | 186.00 | 0.00 | - | - | 1 | 32.28% |
| LLY250620P01000000 | 2024-06-05 11:54AM EDT | 1,000.00 | 194.45 | 162.00 | 170.00 | 0.00 | - | 1 | 6 | 22.95% |
