Deutsche Märkte schließen in 6 Stunden 21 Minuten
DAX
18.831,65 -37,71 (-0,20%) Euro Stoxx 50
5.084,03 -16,87 (-0,33%) Dow Jones 30
39.908,00 +349,89 (+0,88%) Gold
2.390,80 -4,10 (-0,17%) EUR/USD
1,0877 -0,0011 (-0,10%) Bitcoin EUR
60.981,37 +3.937,58 (+6,90%)
Eli Lilly and Company (LLY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Calls
17. Mai 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 457.75 | 0.00 | - | 40 | 0 | 300.00 | 0.02 | 0.00 | - | 106 | 0 |
| - | - | - | - | - | 310.00 | 0.22 | 0.00 | - | 8 | 47 |
| 418.90 | 0.00 | - | - | 2 | 330.00 | - | - | - | - | - |
| 431.90 | 0.00 | - | 2 | 0 | 340.00 | 0.55 | 0.00 | - | 10 | 0 |
| 403.10 | 0.00 | - | 10 | 0 | 350.00 | 0.08 | 0.00 | - | 10 | 0 |
| 392.60 | 0.00 | - | 10 | 0 | 360.00 | 0.34 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 370.00 | 0.33 | 0.00 | - | 3 | 6 |
| - | - | - | - | - | 380.00 | 0.76 | 0.00 | - | 10 | 13 |
| 363.05 | 0.00 | - | 1 | 0 | 390.00 | 0.16 | 0.00 | - | 1 | 2 |
| 364.07 | 0.00 | - | 1 | 0 | 400.00 | 0.20 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 410.00 | 0.19 | 0.00 | - | 3 | 2 |
| - | - | - | - | - | 420.00 | 1.40 | 0.00 | - | - | 1 |
| - | - | - | - | - | 430.00 | 0.02 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 440.00 | 0.01 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 450.00 | 0.02 | 0.00 | - | 2 | 0 |
| 302.95 | 0.00 | - | 8 | 0 | 460.00 | 0.10 | 0.00 | - | 2 | 0 |
| 292.89 | 0.00 | - | 11 | 0 | 470.00 | 0.12 | 0.00 | - | 2 | 9 |
| 283.00 | 0.00 | - | 1 | 0 | 480.00 | 0.01 | 0.00 | - | 20 | 0 |
| 272.16 | 0.00 | - | 12 | 0 | 490.00 | 0.04 | 0.00 | - | 6 | 18 |
| 258.95 | 0.00 | - | 5 | 0 | 500.00 | 0.02 | 0.00 | - | 2 | 0 |
| 249.30 | 0.00 | - | 5 | 0 | 510.00 | 0.01 | 0.00 | - | 44 | 0 |
| 238.30 | 0.00 | - | 85 | 0 | 520.00 | 0.33 | 0.00 | - | 1 | 0 |
| 225.28 | 0.00 | - | 2 | 0 | 530.00 | 0.04 | 0.00 | - | 1 | 0 |
| 208.60 | 0.00 | - | - | 0 | 540.00 | 0.06 | 0.00 | - | 89 | 0 |
| 196.00 | 0.00 | - | 1 | 4 | 550.00 | 0.05 | 0.00 | - | 26 | 0 |
| 192.75 | 0.00 | - | 1 | 0 | 560.00 | 0.30 | 0.00 | - | 6 | 0 |
| 188.70 | 0.00 | - | 45 | 0 | 570.00 | 0.12 | 0.00 | - | 1 | 0 |
| 184.75 | 0.00 | - | 4,050 | 0 | 580.00 | 0.39 | 0.00 | - | 5 | 0 |
| 169.00 | 0.00 | - | 5 | 0 | 590.00 | 0.05 | 0.00 | - | 1 | 0 |
| 158.40 | 0.00 | - | 39 | 0 | 600.00 | 0.01 | 0.00 | - | 4 | 0 |
| 155.35 | 0.00 | - | 1,520 | 0 | 610.00 | 0.03 | 0.00 | - | 3 | 0 |
| 145.55 | 0.00 | - | 1,130 | 0 | 620.00 | 0.03 | 0.00 | - | 21 | 0 |
| 136.00 | 0.00 | - | 11 | 0 | 630.00 | 0.03 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 635.00 | 0.01 | 0.00 | - | 2 | 0 |
| 136.00 | 0.00 | - | 4 | 0 | 640.00 | 0.01 | 0.00 | - | 31 | 0 |
| - | - | - | - | - | 645.00 | 0.01 | 0.00 | - | 1 | 0 |
| 131.16 | 0.00 | - | 1 | 0 | 650.00 | 0.01 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 655.00 | 0.03 | 0.00 | - | 1 | 0 |
| 98.60 | 0.00 | - | 350 | 0 | 660.00 | 0.01 | 0.00 | - | 27 | 0 |
| 98.10 | 0.00 | - | 1 | 0 | 665.00 | 0.24 | 0.00 | - | 85 | 0 |
| 112.00 | 0.00 | - | 2 | 0 | 670.00 | 0.02 | 0.00 | - | 3 | 0 |
| 104.22 | 0.00 | - | 1 | 0 | 675.00 | 0.02 | 0.00 | - | 15 | 0 |
| 97.05 | 0.00 | - | 1 | 0 | 680.00 | 0.05 | 0.00 | - | 1 | 0 |
| 77.16 | 0.00 | - | 44 | 0 | 685.00 | 0.10 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 687.50 | 0.10 | 0.00 | - | - | 0 |
| 73.52 | 0.00 | - | 26,238 | 0 | 690.00 | 0.01 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 692.50 | 0.05 | 0.00 | - | 2 | 0 |
| 84.29 | 0.00 | - | 1 | 0 | 695.00 | 0.34 | 0.00 | - | 1 | 0 |
| 85.00 | 0.00 | - | 13 | 0 | 700.00 | 0.06 | 0.00 | - | 9 | 0 |
| 52.73 | 0.00 | - | 1 | 0 | 702.50 | 0.06 | 0.00 | - | 1 | 0 |
| 54.65 | 0.00 | - | 40 | 0 | 705.00 | 0.20 | 0.00 | - | 21 | 0 |
| 73.00 | 0.00 | - | 36 | 0 | 710.00 | 0.12 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 712.50 | 0.10 | 0.00 | - | 1 | 0 |
| 43.65 | 0.00 | - | 45 | 0 | 715.00 | 0.14 | 0.00 | - | 16 | 0 |
| - | - | - | - | - | 717.50 | 0.05 | 0.00 | - | 27 | 0 |
| 63.81 | 0.00 | - | 7 | 0 | 720.00 | 0.05 | 0.00 | - | 42 | 0 |
| - | - | - | - | - | 722.50 | 0.08 | 0.00 | - | 16 | 0 |
| 50.29 | 0.00 | - | 6 | 0 | 725.00 | 0.08 | 0.00 | - | 186 | 0 |
| 27.00 | 0.00 | - | - | 0 | 727.50 | 0.05 | 0.00 | - | 102 | 0 |
| 55.00 | 0.00 | - | 131 | 0 | 730.00 | 0.07 | 0.00 | - | 228 | 0 |
| 26.12 | 0.00 | - | - | 0 | 732.50 | 0.01 | 0.00 | - | 14 | 0 |
| 48.32 | 0.00 | - | 14 | 0 | 735.00 | 0.10 | 0.00 | - | 255 | 0 |
| 21.90 | 0.00 | - | 1 | 0 | 737.50 | 0.15 | 0.00 | - | 43 | 0 |
| 44.00 | 0.00 | - | 46 | 0 | 740.00 | 0.08 | 0.00 | - | 128 | 0 |
| 16.94 | 0.00 | - | 10 | 0 | 742.50 | 0.18 | 0.00 | - | 28 | 0 |
| 38.42 | 0.00 | - | 11 | 0 | 745.00 | 0.11 | 0.00 | - | 190 | 0 |
| 14.64 | 0.00 | - | 64 | 0 | 747.50 | 0.31 | 0.00 | - | 29 | 0 |
| 37.50 | 0.00 | - | 157 | 0 | 750.00 | 0.18 | 0.00 | - | 442 | 0 |
| 32.00 | 0.00 | - | 18 | 0 | 752.50 | 0.20 | 0.00 | - | 123 | 0 |
| 27.42 | 0.00 | - | 88 | 0 | 755.00 | 0.25 | 0.00 | - | 112 | 0 |
| 24.00 | 0.00 | - | 76 | 0 | 757.50 | 0.28 | 0.00 | - | 120 | 0 |
| 26.65 | 0.00 | - | 433 | 0 | 760.00 | 0.34 | 0.00 | - | 481 | 0 |
| 20.20 | 0.00 | - | 968 | 0 | 765.00 | 0.50 | 0.00 | - | 553 | 0 |
| 18.50 | 0.00 | - | 449 | 0 | 770.00 | 1.06 | 0.00 | - | 508 | 0 |
| 14.00 | 0.00 | - | 396 | 0 | 775.00 | 1.75 | 0.00 | - | 488 | 0 |
| 10.75 | 0.00 | - | 950 | 0 | 780.00 | 3.10 | 0.00 | - | 331 | 0 |
| 7.25 | 0.00 | - | 463 | 0 | 785.00 | 4.77 | 0.00 | - | 227 | 0 |
| 5.05 | 0.00 | - | 626 | 0 | 790.00 | 7.41 | 0.00 | - | 47 | 0 |
| 3.20 | 0.00 | - | 1,278 | 0 | 795.00 | 14.00 | 0.00 | - | 1 | 0 |
| 1.97 | 0.00 | - | 2,733 | 0 | 800.00 | 18.50 | 0.00 | - | 107 | 0 |
| 1.27 | 0.00 | - | 258 | 0 | 805.00 | 48.25 | 0.00 | - | - | 0 |
| 0.78 | 0.00 | - | 489 | 0 | 810.00 | 54.45 | 0.00 | - | 1 | 0 |
| 0.57 | 0.00 | - | 288 | 0 | 815.00 | 42.10 | 0.00 | - | 3 | 0 |
| 0.32 | 0.00 | - | 108 | 0 | 820.00 | 39.40 | 0.00 | - | 4 | 0 |
| 0.20 | 0.00 | - | 4 | 0 | 825.00 | 39.35 | 0.00 | - | - | 0 |
| 0.06 | 0.00 | - | 96 | 0 | 830.00 | 51.20 | 0.00 | - | 82 | 0 |
| 0.09 | 0.00 | - | 6 | 0 | 835.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 14 | 0 | 840.00 | 60.30 | 0.00 | - | 35 | 0 |
| 0.09 | 0.00 | - | 4 | 0 | 845.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 12 | 0 | 850.00 | 71.20 | 0.00 | - | 6 | 0 |
| 0.04 | 0.00 | - | 4 | 0 | 860.00 | 98.94 | 0.00 | - | 20 | 3 |
| 0.24 | 0.00 | - | - | 0 | 865.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 2 | 0 | 870.00 | 104.60 | 0.00 | - | 5 | 4 |
| 0.03 | 0.00 | - | 5 | 0 | 880.00 | 116.64 | 0.00 | - | 20 | 5 |
| 0.11 | 0.00 | - | 1 | 0 | 890.00 | 113.65 | 0.00 | - | 6 | 3 |
| 0.03 | 0.00 | - | 3 | 0 | 900.00 | 128.75 | 0.00 | - | 1 | 0 |
| 0.12 | 0.00 | - | 32 | 0 | 910.00 | 125.95 | 0.00 | - | 5 | 0 |
| 0.06 | 0.00 | - | 4 | 0 | 920.00 | 165.25 | 0.00 | - | - | 3 |
| 0.09 | 0.00 | - | 1 | 0 | 930.00 | 175.95 | 0.00 | - | 20 | 9 |
| 0.01 | 0.00 | - | 1 | 0 | 940.00 | 185.40 | 0.00 | - | - | 9 |
| 0.01 | 0.00 | - | 17 | 0 | 950.00 | 195.85 | 0.00 | - | - | 4 |
| 1.00 | 0.00 | - | 10 | 0 | 960.00 | 204.10 | 0.00 | - | - | 0 |
| 1.81 | 0.00 | - | - | 2 | 970.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 0 | 980.00 | - | - | - | - | - |
| 2.42 | 0.00 | - | 4 | 0 | 990.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 8 | 0 | 1,000.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 0 | 1,010.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 0 | 1,020.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 31 | 0 | 1,030.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 31 | 0 | 1,040.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 0 | 1,050.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 24 | 0 | 1,060.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 0 | 1,070.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 9 | 0 | 1,080.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 0 | 1,090.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 8 | 0 | 1,100.00 | 342.24 | 0.00 | - | - | 0 |
| 0.33 | 0.00 | - | - | 7 | 1,110.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 0 | 1,120.00 | - | - | - | - | - |
| - | - | - | - | - | 1,130.00 | 358.60 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 5 | 0 | 1,140.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 8 | 1,150.00 | 371.21 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 1,160.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 1,180.00 | - | - | - | - | - |
