Deutsche Märkte öffnen in 4 Stunden 40 Minuten
Nikkei 225
39.173,71 +135,55 (+0,35%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
63.596,25 -1.174,34 (-1,81%) CMC Crypto 200
1.426,97 -19,70 (-1,36%) 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:590.00
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00590000 | 2024-06-03 11:24AM EDT | 2024-06-21 | 250.10 | 273.15 | 281.00 | 0.00 | - | 4 | 243 | 121.56% |
| LLY240719C00590000 | 2024-06-06 10:20AM EDT | 2024-07-19 | 260.00 | 276.15 | 283.05 | 0.00 | - | 5 | 133 | 75.56% |
| LLY240816C00590000 | 2024-05-10 1:01PM EDT | 2024-08-16 | 184.69 | 263.25 | 269.65 | 0.00 | - | 3 | 4 | 0.00% |
| LLY240920C00590000 | 2024-06-10 3:40PM EDT | 2024-09-20 | 287.57 | 281.00 | 289.45 | +52.47 | +22.32% | 2 | 157 | 56.77% |
| LLY250117C00590000 | 2024-06-10 3:44PM EDT | 2025-01-17 | 299.00 | 295.00 | 303.00 | +27.68 | +10.20% | 1 | 178 | 50.27% |
| LLY250321C00590000 | 2024-05-10 12:54PM EDT | 2025-03-21 | 214.27 | 287.50 | 294.45 | 0.00 | - | 2 | 3 | 41.25% |
| LLY251219C00590000 | 2024-05-22 12:47PM EDT | 2025-12-19 | 278.55 | 330.00 | 339.00 | 0.00 | - | 1 | 89 | 47.70% |
| LLY260116C00590000 | 2024-03-11 9:31AM EDT | 2026-01-16 | 243.00 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| LLY261218C00590000 | 2024-03-14 10:34AM EDT | 2026-12-18 | 273.81 | 269.00 | 277.00 | 0.00 | - | 1 | 5 | 13.03% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240614P00590000 | 2024-06-07 3:18PM EDT | 2024-06-14 | 0.51 | 0.00 | 3.80 | 0.00 | - | 1 | 1 | 198.49% |
| LLY240621P00590000 | 2024-05-24 1:00PM EDT | 2024-06-21 | 0.12 | 0.00 | 0.15 | 0.00 | - | 3 | 126 | 78.71% |
| LLY240628P00590000 | 2024-05-10 3:05PM EDT | 2024-06-28 | 1.14 | 0.00 | 4.35 | 0.00 | - | - | 1 | 95.85% |
| LLY240719P00590000 | 2024-06-05 12:02PM EDT | 2024-07-19 | 0.27 | 0.00 | 0.84 | 0.00 | - | 1 | 101 | 50.68% |
| LLY240816P00590000 | 2024-05-24 2:19PM EDT | 2024-08-16 | 0.95 | 0.06 | 1.26 | 0.00 | - | 10 | 47 | 45.26% |
| LLY240920P00590000 | 2024-05-23 1:39PM EDT | 2024-09-20 | 2.04 | 0.51 | 1.82 | 0.00 | - | 1 | 417 | 39.01% |
| LLY241115P00590000 | 2024-06-03 11:21AM EDT | 2024-11-15 | 3.99 | 1.47 | 3.70 | 0.00 | - | 1 | 4 | 35.86% |
| LLY250117P00590000 | 2024-06-07 9:46AM EDT | 2025-01-17 | 6.25 | 3.40 | 6.25 | 0.00 | - | 1 | 658 | 34.05% |
| LLY250221P00590000 | 2024-05-15 12:31PM EDT | 2025-02-21 | 13.47 | 1.90 | 6.95 | 0.00 | - | 2 | 2 | 32.45% |
| LLY250321P00590000 | 2024-05-30 10:29AM EDT | 2025-03-21 | 11.40 | 5.45 | 9.95 | 0.00 | - | 6 | 8 | 33.79% |
| LLY250620P00590000 | 2024-06-07 1:02PM EDT | 2025-06-20 | 14.40 | 10.00 | 13.90 | 0.00 | - | 4 | 29 | 32.33% |
| LLY251219P00590000 | 2024-06-10 3:18PM EDT | 2025-12-19 | 19.95 | 18.90 | 22.10 | -0.65 | -3.16% | 1 | 10 | 30.79% |
| LLY260116P00590000 | 2024-06-10 3:56PM EDT | 2026-01-16 | 21.60 | 19.90 | 23.60 | -4.50 | -17.24% | 7 | 64 | 30.73% |
| LLY261218P00590000 | 2024-06-04 12:54PM EDT | 2026-12-18 | 39.40 | 29.05 | 38.95 | 0.00 | - | 55 | 96 | 29.67% |
