Deutsche Märkte geschlossen
Nikkei 225
39.038,16 +354,23 (+0,92%) Dow Jones 30
38.833,51 +34,52 (+0,09%) Bitcoin EUR
64.665,81 -85,67 (-0,13%) CMC Crypto 200
1.445,00 -1,67 (-0,12%) Nasdaq Compositive
17.184,17 +51,05 (+0,30%) S&P 500
5.358,30 +11,31 (+0,21%)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:53PM EDT. Markt geöffnet.
Strike:410.00
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00410000 | 2024-06-10 10:31AM EDT | 2024-06-21 | 448.62 | 457.40 | 460.40 | +1.12 | +0.25% | 1 | 22 | 231.74% |
| LLY240705C00410000 | 2024-06-04 3:34PM EDT | 2024-07-05 | 423.55 | 458.30 | 461.15 | 0.00 | - | 1 | 1 | 163.50% |
| LLY240719C00410000 | 2023-12-19 4:21PM EDT | 2024-07-19 | 185.70 | 220.25 | 227.95 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240920C00410000 | 2023-12-19 4:21PM EDT | 2024-09-20 | 190.30 | 224.95 | 231.50 | 0.00 | - | - | 1 | 0.00% |
| LLY250117C00410000 | 2024-05-23 12:40PM EDT | 2025-01-17 | 423.08 | 469.80 | 473.70 | 0.00 | - | 1 | 55 | 75.47% |
| LLY251219C00410000 | 2024-04-22 11:28AM EDT | 2025-12-19 | 349.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY260116C00410000 | 2023-11-13 4:23PM EDT | 2026-01-16 | 259.43 | 236.30 | 244.20 | 0.00 | - | 9 | 9 | 0.00% |
| LLY261218C00410000 | 2024-02-13 4:47PM EDT | 2026-12-18 | 381.78 | 399.00 | 408.00 | 0.00 | - | - | 4 | 0.00% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240614P00410000 | 2024-05-09 1:18PM EDT | 2024-06-14 | 1.07 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 273.44% |
| LLY240621P00410000 | 2024-05-20 10:35AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 413 | 128.13% |
| LLY240719P00410000 | 2024-05-21 2:19PM EDT | 2024-07-19 | 0.09 | 0.01 | 0.48 | 0.00 | - | 2 | 25 | 86.62% |
| LLY240816P00410000 | 2024-06-06 2:17PM EDT | 2024-08-16 | 0.47 | 0.00 | 0.69 | 0.00 | - | 100 | 101 | 69.04% |
| LLY240920P00410000 | 2024-05-13 3:10PM EDT | 2024-09-20 | 0.21 | 0.01 | 0.95 | 0.00 | - | 1 | 89 | 58.30% |
| LLY241018P00410000 | 2024-06-04 1:41PM EDT | 2024-10-18 | 0.27 | 0.01 | 1.02 | 0.00 | - | 2 | 84 | 52.15% |
| LLY250117P00410000 | 2024-06-06 10:22AM EDT | 2025-01-17 | 0.95 | 0.40 | 1.62 | 0.00 | - | 1 | 2,418 | 46.85% |
| LLY250620P00410000 | 2024-03-14 9:30AM EDT | 2025-06-20 | 5.65 | 1.64 | 11.00 | 0.00 | - | 1 | 1 | 52.15% |
| LLY251219P00410000 | 2024-05-20 9:46AM EDT | 2025-12-19 | 6.70 | 0.01 | 9.50 | 0.00 | - | 1 | 10 | 41.33% |
| LLY260116P00410000 | 2024-05-16 10:23AM EDT | 2026-01-16 | 7.45 | 2.79 | 9.60 | 0.00 | - | 4 | 23 | 40.43% |
| LLY261218P00410000 | 2024-02-23 4:56PM EDT | 2026-12-18 | 12.00 | 11.25 | 20.15 | 0.00 | - | 1 | 1 | 39.18% |
