Deutsche Märkte geschlossen
Nikkei 225
39.038,16 +354,23 (+0,92%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
64.646,21 -55,41 (-0,09%) CMC Crypto 200
1.438,71 -7,96 (-0,55%) 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:
Strike:1100.00
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C01100000 | 2024-06-06 1:29PM EDT | 2024-06-21 | 0.16 | 0.00 | 0.37 | 0.00 | - | 17 | 285 | 52.93% |
| LLY240712C01100000 | 2024-06-05 9:31AM EDT | 2024-07-12 | 0.96 | 0.00 | 4.60 | 0.00 | - | - | 1 | 53.36% |
| LLY240719C01100000 | 2024-06-07 3:12PM EDT | 2024-07-19 | 0.55 | 0.13 | 1.00 | 0.00 | - | 26 | 196 | 36.33% |
| LLY240816C01100000 | 2024-06-10 3:14PM EDT | 2024-08-16 | 2.86 | 2.25 | 2.86 | +0.58 | +28.71% | 2 | 56 | 33.59% |
| LLY240920C01100000 | 2024-06-10 2:54PM EDT | 2024-09-20 | 4.60 | 3.85 | 7.15 | -0.30 | -6.12% | 3 | 331 | 33.59% |
| LLY241018C01100000 | 2024-05-21 11:29AM EDT | 2024-10-18 | 4.60 | 5.85 | 8.40 | 0.00 | - | 9 | 21 | 31.07% |
| LLY241115C01100000 | 2024-06-05 9:49AM EDT | 2024-11-15 | 11.75 | 10.70 | 13.30 | +3.25 | +38.24% | 5 | 105 | 32.18% |
| LLY250117C01100000 | 2024-06-10 2:07PM EDT | 2025-01-17 | 20.64 | 19.80 | 22.65 | +2.74 | +15.31% | 1 | 370 | 32.52% |
| LLY250221C01100000 | 2024-06-05 3:07PM EDT | 2025-02-21 | 21.00 | 24.25 | 27.60 | 0.00 | - | 3 | 6 | 32.54% |
| LLY250321C01100000 | 2024-06-06 12:42PM EDT | 2025-03-21 | 24.32 | 28.80 | 35.30 | 0.00 | - | 1 | 194 | 34.12% |
| LLY250620C01100000 | 2024-06-07 3:52PM EDT | 2025-06-20 | 40.56 | 43.30 | 49.10 | +0.24 | +0.60% | 2 | 19 | 34.36% |
| LLY251219C01100000 | 2024-06-10 1:04PM EDT | 2025-12-19 | 68.80 | 69.35 | 75.65 | +7.30 | +11.87% | 40 | 16 | 35.01% |
| LLY260116C01100000 | 2024-06-07 11:16AM EDT | 2026-01-16 | 68.85 | 73.05 | 78.40 | 0.00 | - | 2 | 475 | 34.83% |
| LLY261218C01100000 | 2024-06-03 11:20AM EDT | 2026-12-18 | 107.98 | 115.00 | 122.00 | 0.00 | - | 2 | 44 | 35.92% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240920P01100000 | 2024-04-30 11:07AM EDT | 2024-09-20 | 323.00 | 281.40 | 285.35 | 0.00 | - | - | 0 | 65.22% |
| LLY250117P01100000 | 2024-02-16 3:45PM EDT | 2025-01-17 | 313.68 | 340.00 | 350.00 | 0.00 | - | 20 | 0 | 68.74% |
