Deutsche Märkte öffnen in 8 Stunden 19 Minuten
Nikkei 225
39.038,16 +354,23 (+0,92%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
64.500,19 -218,76 (-0,34%) CMC Crypto 200
1.441,29 -5,38 (-0,37%) 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 - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Nachbörse:
Strike:550.00
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240614C00550000 | 2024-06-07 3:35PM EDT | 2024-06-14 | 301.78 | 312.00 | 320.00 | 0.00 | - | 5 | 13 | 185.40% |
| LLY240621C00550000 | 2024-06-10 11:57AM EDT | 2024-06-21 | 309.60 | 313.00 | 321.00 | +28.32 | +10.07% | 3 | 92 | 133.72% |
| LLY240719C00550000 | 2024-06-03 3:59PM EDT | 2024-07-19 | 284.85 | 315.00 | 324.00 | 0.00 | - | 1 | 14 | 85.45% |
| LLY240816C00550000 | 2024-04-26 1:55PM EDT | 2024-08-16 | 198.40 | 262.85 | 266.60 | 0.00 | - | 1 | 1 | 0.00% |
| LLY240920C00550000 | 2024-05-31 10:06AM EDT | 2024-09-20 | 280.90 | 320.60 | 328.00 | 0.00 | - | 1 | 27 | 63.00% |
| LLY250117C00550000 | 2024-06-07 2:54PM EDT | 2025-01-17 | 323.64 | 332.00 | 340.00 | 0.00 | - | 7 | 187 | 54.29% |
| LLY250221C00550000 | 2024-05-15 12:33PM EDT | 2025-02-21 | 259.40 | 334.00 | 342.00 | 0.00 | - | 1 | 1 | 52.00% |
| LLY250321C00550000 | 2024-06-07 2:39PM EDT | 2025-03-21 | 328.35 | 337.00 | 346.00 | 0.00 | - | 1 | 6 | 51.84% |
| LLY250620C00550000 | 2024-06-06 11:10AM EDT | 2025-06-20 | 323.70 | 346.00 | 353.95 | 0.00 | - | 4 | 9 | 52.14% |
| LLY251219C00550000 | 2024-06-05 12:29PM EDT | 2025-12-19 | 337.07 | 362.00 | 370.45 | 0.00 | - | 1 | 58 | 49.72% |
| LLY260116C00550000 | 2024-06-07 10:29AM EDT | 2026-01-16 | 362.03 | 364.00 | 374.00 | +7.55 | +2.13% | 1 | 61 | 49.91% |
| LLY261218C00550000 | 2024-03-22 2:12PM EDT | 2026-12-18 | 313.31 | 272.00 | 281.00 | 0.00 | - | 1 | 9 | 0.00% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621P00550000 | 2024-05-31 10:27AM EDT | 2024-06-21 | 0.07 | 0.01 | 0.53 | 0.00 | - | 1 | 365 | 100.78% |
| LLY240628P00550000 | 2024-06-03 2:43PM EDT | 2024-06-28 | 0.22 | 0.00 | 0.73 | 0.00 | - | 4 | 4 | 83.06% |
| LLY240719P00550000 | 2024-06-05 10:18AM EDT | 2024-07-19 | 0.20 | 0.00 | 0.30 | 0.00 | - | 4 | 162 | 51.76% |
| LLY240816P00550000 | 2024-06-06 2:57PM EDT | 2024-08-16 | 0.45 | 0.00 | 1.06 | 0.00 | - | 7 | 21 | 50.72% |
| LLY240920P00550000 | 2024-06-03 10:40AM EDT | 2024-09-20 | 1.00 | 0.10 | 1.43 | 0.00 | - | 1 | 43 | 43.17% |
| LLY250117P00550000 | 2024-06-10 1:37PM EDT | 2025-01-17 | 3.35 | 1.80 | 4.35 | -0.65 | -16.25% | 1 | 1,649 | 36.03% |
| LLY250321P00550000 | 2024-06-05 10:12AM EDT | 2025-03-21 | 7.55 | 2.50 | 9.10 | 0.00 | - | 3 | 53 | 37.68% |
| LLY250620P00550000 | 2024-05-29 9:31AM EDT | 2025-06-20 | 8.60 | 3.65 | 12.45 | -4.60 | -34.85% | 10 | 38 | 35.66% |
| LLY251219P00550000 | 2024-06-07 3:52PM EDT | 2025-12-19 | 16.10 | 13.05 | 16.75 | 0.00 | - | 5 | 19 | 31.91% |
| LLY260116P00550000 | 2024-06-04 10:01AM EDT | 2026-01-16 | 19.16 | 14.90 | 17.75 | 0.00 | - | 1 | 228 | 31.70% |
| LLY261218P00550000 | 2024-05-29 12:55PM EDT | 2026-12-18 | 35.00 | 22.00 | 31.00 | 0.00 | - | 1 | 40 | 30.53% |
