Deutsche Märkte schließen in 6 Stunden 45 Minuten
DAX
18.606,39 -71,48 (-0,38%) Euro Stoxx 50
5.010,78 -19,57 (-0,39%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.348,50 -8,00 (-0,34%) EUR/USD
1,0841 -0,0020 (-0,18%) Bitcoin EUR
62.531,03 -210,99 (-0,34%)
Eli Lilly and Company (LLY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür18. Dezember 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY261218C00360000 | 2024-05-22 2:48PM EDT | 360.00 | 477.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY261218C00380000 | 2024-02-23 2:38PM EDT | 380.00 | 429.98 | 429.00 | 439.00 | 0.00 | - | 1 | 1 | 33.98% |
| LLY261218C00400000 | 2024-05-23 10:53AM EDT | 400.00 | 457.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY261218C00410000 | 2024-02-13 4:47PM EDT | 410.00 | 381.78 | 399.00 | 408.00 | 0.00 | - | - | 4 | 30.31% |
| LLY261218C00420000 | 2024-04-19 11:52AM EDT | 420.00 | 364.50 | 398.00 | 408.00 | 0.00 | - | 1 | 2 | 35.57% |
| LLY261218C00430000 | 2024-03-11 10:16AM EDT | 430.00 | 360.68 | 388.00 | 398.00 | 0.00 | - | 2 | 13 | 34.53% |
| LLY261218C00440000 | 2024-04-15 2:59PM EDT | 440.00 | 377.36 | 399.00 | 408.00 | 0.00 | - | 2 | 2 | 42.63% |
| LLY261218C00450000 | 2024-05-20 10:20AM EDT | 450.00 | 383.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY261218C00460000 | 2024-04-03 2:29PM EDT | 460.00 | 381.05 | 336.00 | 345.00 | 0.00 | - | 4 | 5 | 0.00% |
| LLY261218C00470000 | 2024-02-08 3:45PM EDT | 470.00 | 327.60 | 354.00 | 364.00 | 0.00 | - | - | 1 | 33.37% |
| LLY261218C00480000 | 2024-04-09 9:51AM EDT | 480.00 | 356.25 | 354.00 | 363.00 | 0.00 | - | 2 | 22 | 36.08% |
| LLY261218C00490000 | 2024-04-16 9:38AM EDT | 490.00 | 336.28 | 356.05 | 365.00 | 0.00 | - | 2 | 6 | 39.47% |
| LLY261218C00500000 | 2024-05-06 3:59PM EDT | 500.00 | 341.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY261218C00510000 | 2024-04-04 12:42PM EDT | 510.00 | 345.00 | 302.00 | 311.00 | 0.00 | - | 5 | 2 | 23.65% |
| LLY261218C00520000 | 2024-04-19 2:16PM EDT | 520.00 | 296.48 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| LLY261218C00530000 | 2024-05-17 12:03PM EDT | 530.00 | 323.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY261218C00540000 | 2024-04-19 2:16PM EDT | 540.00 | 283.48 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| LLY261218C00550000 | 2024-03-22 2:12PM EDT | 550.00 | 313.31 | 272.00 | 281.00 | 0.00 | - | 1 | 9 | 24.78% |
| LLY261218C00560000 | 2024-05-23 11:07AM EDT | 560.00 | 341.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY261218C00570000 | 2024-04-16 12:48PM EDT | 570.00 | 280.95 | 292.00 | 302.00 | 0.00 | - | 1 | 2 | 36.05% |
| LLY261218C00580000 | 2024-05-08 12:12PM EDT | 580.00 | 293.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY261218C00590000 | 2024-03-14 10:34AM EDT | 590.00 | 273.81 | 269.00 | 277.00 | 0.00 | - | 1 | 5 | 32.51% |
| LLY261218C00600000 | 2024-05-23 2:21PM EDT | 600.00 | 309.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LLY261218C00610000 | 2024-03-07 4:43PM EDT | 610.00 | 287.15 | 282.00 | 291.70 | 0.00 | - | 1 | 1 | 39.63% |
| LLY261218C00620000 | 2024-05-23 11:07AM EDT | 620.00 | 303.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY261218C00630000 | 2024-05-06 1:03PM EDT | 630.00 | 250.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY261218C00640000 | 2024-05-21 9:37AM EDT | 640.00 | 286.27 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LLY261218C00650000 | 2024-05-21 9:32AM EDT | 650.00 | 271.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY261218C00660000 | 2024-05-23 10:45AM EDT | 660.00 | 274.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY261218C00670000 | 2024-02-29 12:27PM EDT | 670.00 | 227.00 | 241.00 | 251.00 | 0.00 | - | 4 | 5 | 37.41% |
| LLY261218C00680000 | 2024-04-30 2:42PM EDT | 680.00 | 245.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY261218C00690000 | 2024-02-08 4:29PM EDT | 690.00 | 195.70 | 219.00 | 229.00 | 0.00 | - | - | 1 | 34.67% |
| LLY261218C00700000 | 2024-05-28 9:47AM EDT | 700.00 | 250.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY261218C00710000 | 2024-05-09 1:35PM EDT | 710.00 | 219.96 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LLY261218C00720000 | 2024-05-20 12:09PM EDT | 720.00 | 221.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY261218C00730000 | 2024-05-28 10:32AM EDT | 730.00 | 232.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY261218C00740000 | 2024-05-24 10:23AM EDT | 740.00 | 231.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LLY261218C00750000 | 2024-05-23 1:37PM EDT | 750.00 | 228.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LLY261218C00760000 | 2024-05-23 2:07PM EDT | 760.00 | 223.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY261218C00770000 | 2024-05-22 3:27PM EDT | 770.00 | 211.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY261218C00780000 | 2024-05-24 3:36PM EDT | 780.00 | 212.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY261218C00790000 | 2024-05-24 2:27PM EDT | 790.00 | 207.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY261218C00800000 | 2024-05-28 1:18PM EDT | 800.00 | 198.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY261218C00810000 | 2024-05-24 9:43AM EDT | 810.00 | 200.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.05% |
| LLY261218C00820000 | 2024-05-28 9:48AM EDT | 820.00 | 189.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| LLY261218C00830000 | 2024-05-24 2:27PM EDT | 830.00 | 188.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| LLY261218C00840000 | 2024-05-20 2:18PM EDT | 840.00 | 164.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| LLY261218C00850000 | 2024-05-21 11:20AM EDT | 850.00 | 176.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| LLY261218C00860000 | 2024-03-04 10:45AM EDT | 860.00 | 161.40 | 153.10 | 161.95 | 0.00 | - | 3 | 3 | 35.58% |
| LLY261218C00870000 | 2024-05-21 11:20AM EDT | 870.00 | 167.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| LLY261218C00880000 | 2024-04-26 12:53PM EDT | 880.00 | 126.47 | 161.00 | 169.95 | 0.00 | - | 1 | 26 | 38.49% |
| LLY261218C00900000 | 2024-05-23 1:21PM EDT | 900.00 | 162.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LLY261218C00920000 | 2024-05-23 12:41PM EDT | 920.00 | 157.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| LLY261218C00940000 | 2024-05-23 12:41PM EDT | 940.00 | 149.98 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| LLY261218C00960000 | 2024-05-21 2:54PM EDT | 960.00 | 133.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| LLY261218C00980000 | 2024-05-28 1:08PM EDT | 980.00 | 131.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| LLY261218C01000000 | 2024-05-28 9:50AM EDT | 1,000.00 | 121.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY261218C01020000 | 2024-05-23 3:53PM EDT | 1,020.00 | 114.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY261218C01040000 | 2024-05-28 11:56AM EDT | 1,040.00 | 107.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY261218C01060000 | 2024-05-28 9:47AM EDT | 1,060.00 | 105.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LLY261218C01080000 | 2024-05-23 10:45AM EDT | 1,080.00 | 103.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| LLY261218C01100000 | 2024-05-24 3:02PM EDT | 1,100.00 | 98.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY261218C01120000 | 2024-05-08 11:09AM EDT | 1,120.00 | 78.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY261218C01140000 | 2024-02-27 1:09PM EDT | 1,140.00 | 68.50 | 72.00 | 80.00 | 0.00 | - | 1 | 2 | 33.63% |
| LLY261218C01160000 | 2024-05-03 1:03PM EDT | 1,160.00 | 57.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| LLY261218C01180000 | 2024-05-06 9:48AM EDT | 1,180.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY261218C01200000 | 2024-05-28 1:55PM EDT | 1,200.00 | 74.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
Putsfür18. Dezember 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY261218P00360000 | 2024-05-24 12:12PM EDT | 360.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY261218P00370000 | 2024-05-02 11:03AM EDT | 370.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY261218P00380000 | 2024-05-03 11:19AM EDT | 380.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LLY261218P00390000 | 2024-05-03 12:13PM EDT | 390.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LLY261218P00400000 | 2024-05-20 1:21PM EDT | 400.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LLY261218P00410000 | 2024-02-23 4:56PM EDT | 410.00 | 12.00 | 11.25 | 20.15 | 0.00 | - | 1 | 1 | 36.70% |
| LLY261218P00420000 | 2024-05-28 10:32AM EDT | 420.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY261218P00430000 | 2024-05-23 10:52AM EDT | 430.00 | 13.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY261218P00440000 | 2024-04-26 3:57PM EDT | 440.00 | 21.50 | 11.10 | 21.00 | 0.00 | - | 8 | 9 | 34.02% |
| LLY261218P00450000 | 2024-05-28 11:36AM EDT | 450.00 | 18.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LLY261218P00460000 | 2024-05-16 3:19PM EDT | 460.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LLY261218P00470000 | 2024-05-03 2:44PM EDT | 470.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY261218P00480000 | 2024-03-20 10:51AM EDT | 480.00 | 26.50 | 28.20 | 34.90 | 0.00 | - | - | 1 | 36.03% |
| LLY261218P00490000 | 2024-05-23 11:18AM EDT | 490.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LLY261218P00500000 | 2024-05-13 1:41PM EDT | 500.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY261218P00510000 | 2024-03-07 1:06PM EDT | 510.00 | 32.45 | 27.00 | 36.50 | 0.00 | - | 20 | 20 | 33.53% |
| LLY261218P00520000 | 2024-05-01 12:39PM EDT | 520.00 | 32.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY261218P00530000 | 2024-05-03 1:48PM EDT | 530.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY261218P00540000 | 2024-03-28 9:45AM EDT | 540.00 | 38.10 | 39.05 | 46.15 | 0.00 | - | 3 | 5 | 33.78% |
| LLY261218P00550000 | 2024-05-13 1:16PM EDT | 550.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY261218P00560000 | 2024-03-01 12:22PM EDT | 560.00 | 42.00 | 39.80 | 46.10 | 0.00 | - | 1 | 1 | 31.73% |
| LLY261218P00570000 | 2024-05-13 11:32AM EDT | 570.00 | 47.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LLY261218P00580000 | 2024-05-23 1:24PM EDT | 580.00 | 41.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| LLY261218P00590000 | 2024-05-23 1:24PM EDT | 590.00 | 42.53 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| LLY261218P00600000 | 2024-05-28 12:59PM EDT | 600.00 | 45.70 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
| LLY261218P00610000 | 2024-04-01 3:45PM EDT | 610.00 | 60.50 | 51.00 | 59.80 | 0.00 | - | 1 | 20 | 30.70% |
| LLY261218P00620000 | 2024-04-16 1:26PM EDT | 620.00 | 65.65 | 53.00 | 63.00 | 0.00 | - | 20 | 24 | 30.54% |
| LLY261218P00630000 | 2024-03-21 3:12PM EDT | 630.00 | 64.56 | 70.00 | 78.00 | 0.00 | - | 20 | 20 | 33.38% |
| LLY261218P00640000 | 2024-04-15 3:23PM EDT | 640.00 | 73.45 | 60.00 | 66.75 | 0.00 | - | 10 | 1 | 29.49% |
| LLY261218P00650000 | 2024-05-03 11:05AM EDT | 650.00 | 78.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| LLY261218P00660000 | 2024-04-16 11:46AM EDT | 660.00 | 79.75 | 67.00 | 77.00 | 0.00 | - | - | 1 | 29.99% |
| LLY261218P00670000 | 2024-05-28 9:58AM EDT | 670.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY261218P00680000 | 2024-05-28 9:30AM EDT | 680.00 | 68.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| LLY261218P00690000 | 2024-03-04 10:47AM EDT | 690.00 | 80.01 | 81.15 | 88.15 | 0.00 | - | 1 | 1 | 29.48% |
| LLY261218P00700000 | 2024-05-13 9:33AM EDT | 700.00 | 90.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LLY261218P00710000 | 2024-02-20 1:23PM EDT | 710.00 | 98.00 | 90.00 | 99.00 | 0.00 | - | 20 | 15 | 29.79% |
| LLY261218P00730000 | 2024-04-30 9:35AM EDT | 730.00 | 97.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LLY261218P00740000 | 2024-05-28 2:36PM EDT | 740.00 | 93.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| LLY261218P00750000 | 2024-05-28 11:50AM EDT | 750.00 | 96.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| LLY261218P00760000 | 2024-05-21 9:51AM EDT | 760.00 | 101.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| LLY261218P00770000 | 2024-05-21 9:50AM EDT | 770.00 | 106.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| LLY261218P00780000 | 2024-05-15 3:55PM EDT | 780.00 | 117.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| LLY261218P00790000 | 2024-05-16 3:34PM EDT | 790.00 | 125.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| LLY261218P00800000 | 2024-05-13 10:23AM EDT | 800.00 | 138.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| LLY261218P00830000 | 2024-05-16 3:28PM EDT | 830.00 | 144.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY261218P00850000 | 2024-05-13 9:33AM EDT | 850.00 | 163.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY261218P00860000 | 2024-03-05 11:15AM EDT | 860.00 | 164.00 | 164.15 | 171.70 | 0.00 | - | 1 | 0 | 27.33% |
| LLY261218P00890000 | 2024-05-20 2:43PM EDT | 890.00 | 176.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY261218P00900000 | 2024-05-28 9:47AM EDT | 900.00 | 170.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY261218P01000000 | 2024-04-25 12:17PM EDT | 1,000.00 | 289.00 | 229.10 | 239.00 | 0.00 | - | 2 | 42 | 20.86% |
