Deutsche Märkte öffnen in 8 Stunden 20 Minuten
Nikkei 225
39.038,16 +354,23 (+0,92%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
64.496,29 -216,77 (-0,33%) CMC Crypto 200
1.441,15 -5,52 (-0,38%) 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:630.00
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00630000 | 2024-06-10 3:10PM EDT | 2024-06-21 | 234.00 | 233.00 | 241.00 | +6.00 | +2.63% | 3 | 228 | 98.50% |
| LLY240628C00630000 | 2024-05-30 12:16PM EDT | 2024-06-28 | 191.85 | 234.00 | 241.25 | 0.00 | - | 1 | 1 | 82.43% |
| LLY240719C00630000 | 2024-06-06 9:54AM EDT | 2024-07-19 | 238.81 | 236.50 | 243.40 | +23.81 | +11.07% | 1 | 158 | 65.05% |
| LLY240816C00630000 | 2024-06-03 12:04PM EDT | 2024-08-16 | 209.94 | 239.00 | 245.50 | 0.00 | - | 3 | 16 | 54.76% |
| LLY240920C00630000 | 2024-06-10 2:55PM EDT | 2024-09-20 | 242.05 | 243.00 | 250.90 | +8.25 | +3.53% | 1 | 276 | 51.11% |
| LLY241018C00630000 | 2024-06-03 11:56AM EDT | 2024-10-18 | 217.45 | 246.00 | 254.15 | 0.00 | - | 1 | 4 | 52.72% |
| LLY241115C00630000 | 2024-05-21 1:28PM EDT | 2024-11-15 | 200.32 | 250.00 | 258.65 | 0.00 | - | - | 2 | 51.59% |
| LLY250117C00630000 | 2024-06-07 1:12PM EDT | 2025-01-17 | 253.50 | 259.00 | 266.40 | 0.00 | - | 1 | 221 | 48.71% |
| LLY250321C00630000 | 2024-05-14 12:10PM EDT | 2025-03-21 | 176.37 | 267.00 | 274.00 | 0.00 | - | 1 | 2 | 47.08% |
| LLY250620C00630000 | 2024-06-07 1:29PM EDT | 2025-06-20 | 270.99 | 279.00 | 287.00 | 0.00 | - | 2 | 2 | 46.74% |
| LLY251219C00630000 | 2024-03-04 2:26PM EDT | 2025-12-19 | 249.98 | 234.10 | 242.00 | 0.00 | - | 16 | 20 | 18.89% |
| LLY260116C00630000 | 2024-06-10 9:59AM EDT | 2026-01-16 | 300.00 | 303.00 | 311.00 | +22.60 | +8.15% | 1 | 53 | 45.43% |
| LLY261218C00630000 | 2024-06-05 10:21AM EDT | 2026-12-18 | 303.00 | 334.00 | 344.00 | 0.00 | - | 1 | 1 | 44.61% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240614P00630000 | 2024-06-06 1:18PM EDT | 2024-06-14 | 0.18 | 0.00 | 3.80 | 0.00 | - | 3 | 2 | 151.20% |
| LLY240621P00630000 | 2024-06-10 2:10PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.35 | -0.05 | -41.67% | 1 | 178 | 69.43% |
| LLY240712P00630000 | 2024-06-03 1:30PM EDT | 2024-07-12 | 0.21 | 0.00 | 4.40 | 0.00 | - | 8 | 4 | 60.47% |
| LLY240719P00630000 | 2024-06-10 1:54PM EDT | 2024-07-19 | 0.22 | 0.08 | 0.88 | -0.01 | -4.35% | 4 | 156 | 47.01% |
| LLY240816P00630000 | 2024-06-10 2:35PM EDT | 2024-08-16 | 0.88 | 0.38 | 1.69 | -0.27 | -23.48% | 5 | 176 | 40.15% |
| LLY240920P00630000 | 2024-06-10 11:51AM EDT | 2024-09-20 | 2.00 | 0.81 | 2.51 | -0.54 | -21.26% | 2 | 55 | 35.11% |
| LLY241018P00630000 | 2024-05-28 9:34AM EDT | 2024-10-18 | 5.62 | 1.90 | 3.50 | 0.00 | - | 10 | 219 | 33.30% |
| LLY241115P00630000 | 2024-05-29 2:31PM EDT | 2024-11-15 | 8.31 | 3.15 | 5.55 | 0.00 | - | 1 | 25 | 33.53% |
| LLY250117P00630000 | 2024-06-05 10:02AM EDT | 2025-01-17 | 11.50 | 5.90 | 9.55 | 0.00 | - | 1 | 342 | 32.65% |
| LLY250221P00630000 | 2024-05-23 11:39AM EDT | 2025-02-21 | 15.99 | 6.85 | 10.75 | 0.00 | - | - | 11 | 31.38% |
| LLY250321P00630000 | 2024-06-05 9:47AM EDT | 2025-03-21 | 15.00 | 9.60 | 12.75 | 0.00 | - | 1 | 22 | 31.35% |
| LLY250620P00630000 | 2024-05-29 9:38AM EDT | 2025-06-20 | 25.35 | 13.60 | 19.10 | 0.00 | - | 2 | 7 | 31.11% |
| LLY251219P00630000 | 2024-05-31 1:08PM EDT | 2025-12-19 | 35.15 | 24.50 | 29.10 | 0.00 | - | 1 | 13 | 29.83% |
| LLY260116P00630000 | 2024-06-07 9:55AM EDT | 2026-01-16 | 31.70 | 26.75 | 30.25 | 0.00 | - | 2 | 26 | 29.56% |
| LLY261218P00630000 | 2024-03-21 3:12PM EDT | 2026-12-18 | 64.56 | 70.00 | 78.00 | 0.00 | - | 20 | 20 | 36.77% |
