Deutsche Märkte öffnen in 8 Stunden 21 Minuten
Nikkei 225
39.038,16 +354,23 (+0,92%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
64.508,95 -195,37 (-0,30%) CMC Crypto 200
1.440,82 -5,85 (-0,40%) 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:610.00
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00610000 | 2024-06-06 10:43AM EDT | 2024-06-21 | 234.38 | 253.20 | 261.00 | 0.00 | - | 2 | 149 | 107.91% |
| LLY240712C00610000 | 2024-06-07 3:26PM EDT | 2024-07-12 | 244.55 | 255.00 | 264.00 | 0.00 | - | 2 | 2 | 75.84% |
| LLY240719C00610000 | 2024-04-22 9:33AM EDT | 2024-07-19 | 137.95 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.00% |
| LLY240816C00610000 | 2024-06-03 11:58AM EDT | 2024-08-16 | 229.10 | 259.00 | 266.25 | 0.00 | - | 2 | 2 | 59.89% |
| LLY240920C00610000 | 2024-05-03 9:46AM EDT | 2024-09-20 | 147.10 | 219.15 | 228.85 | 0.00 | - | 1 | 18 | 0.00% |
| LLY250117C00610000 | 2024-06-05 11:19AM EDT | 2025-01-17 | 251.30 | 277.00 | 284.15 | 0.00 | - | 5 | 157 | 50.52% |
| LLY250620C00610000 | 2024-03-20 12:08PM EDT | 2025-06-20 | 221.00 | 181.55 | 187.50 | 0.00 | - | - | 1 | 0.00% |
| LLY251219C00610000 | 2024-03-08 3:50PM EDT | 2025-12-19 | 244.00 | 252.05 | 261.00 | 0.00 | - | 1 | 15 | 19.64% |
| LLY260116C00610000 | 2024-06-03 9:39AM EDT | 2026-01-16 | 290.20 | 319.05 | 327.00 | 0.00 | - | 1 | 86 | 46.70% |
| LLY261218C00610000 | 2024-03-07 4:43PM EDT | 2026-12-18 | 287.15 | 282.00 | 291.70 | 0.00 | - | 1 | 1 | 27.16% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621P00610000 | 2024-06-10 10:21AM EDT | 2024-06-21 | 0.07 | 0.01 | 0.38 | +0.02 | +40.00% | 10 | 534 | 76.66% |
| LLY240719P00610000 | 2024-06-07 11:28AM EDT | 2024-07-19 | 0.26 | 0.00 | 0.34 | +0.16 | +160.00% | 1 | 123 | 44.90% |
| LLY240816P00610000 | 2024-06-10 3:37PM EDT | 2024-08-16 | 0.85 | 0.27 | 1.44 | -0.31 | -26.72% | 1 | 36 | 42.44% |
| LLY240920P00610000 | 2024-06-06 11:59AM EDT | 2024-09-20 | 1.75 | 0.64 | 2.12 | 0.00 | - | 3 | 32 | 36.90% |
| LLY241018P00610000 | 2024-06-04 10:00AM EDT | 2024-10-18 | 3.30 | 1.20 | 2.85 | 0.00 | - | 1 | 50 | 34.62% |
| LLY241115P00610000 | 2024-05-31 3:56PM EDT | 2024-11-15 | 5.95 | 2.15 | 4.50 | 0.00 | - | 2 | 6 | 34.56% |
| LLY250117P00610000 | 2024-06-05 9:41AM EDT | 2025-01-17 | 9.60 | 4.75 | 8.65 | 0.00 | - | 1 | 295 | 34.27% |
| LLY250321P00610000 | 2024-06-10 3:14PM EDT | 2025-03-21 | 9.27 | 7.35 | 11.85 | -6.18 | -40.00% | 1 | 9 | 33.00% |
| LLY250620P00610000 | 2024-06-10 3:29PM EDT | 2025-06-20 | 14.20 | 13.20 | 15.95 | -1.00 | -6.58% | 10 | 12 | 31.45% |
| LLY251219P00610000 | 2024-06-07 9:49AM EDT | 2025-12-19 | 25.60 | 21.90 | 26.10 | 0.00 | - | 1 | 3 | 30.58% |
| LLY260116P00610000 | 2024-05-22 11:57AM EDT | 2026-01-16 | 36.35 | 23.30 | 26.40 | 0.00 | - | 6 | 530 | 29.97% |
| LLY261218P00610000 | 2024-06-10 10:33AM EDT | 2026-12-18 | 40.50 | 34.00 | 43.00 | -2.33 | -5.44% | 2 | 20 | 29.11% |
