Deutsche Märkte öffnen in 6 Stunden 56 Minuten
Nikkei 225
39.038,16 +354,23 (+0,92%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
64.601,45 -90,61 (-0,14%) CMC Crypto 200
1.440,63 -6,04 (-0,42%) 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:640.00
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00640000 | 2024-05-31 10:23AM EDT | 2024-06-21 | 181.00 | 223.00 | 230.55 | 0.00 | - | 7 | 187 | 96.41% |
| LLY240719C00640000 | 2024-06-10 3:59PM EDT | 2024-07-19 | 228.94 | 226.60 | 233.50 | +32.94 | +16.81% | 1 | 59 | 63.53% |
| LLY240816C00640000 | 2024-06-03 12:04PM EDT | 2024-08-16 | 200.52 | 230.00 | 237.00 | 0.00 | - | 3 | 13 | 55.31% |
| LLY240920C00640000 | 2024-06-03 10:59AM EDT | 2024-09-20 | 203.34 | 233.00 | 241.00 | 0.00 | - | 3 | 23 | 54.20% |
| LLY241018C00640000 | 2024-05-28 10:58AM EDT | 2024-10-18 | 184.30 | 237.00 | 243.55 | 0.00 | - | 1 | 6 | 50.47% |
| LLY241115C00640000 | 2024-06-06 9:42AM EDT | 2024-11-15 | 219.30 | 241.00 | 248.95 | 0.00 | - | - | 1 | 50.20% |
| LLY250117C00640000 | 2024-06-10 3:24PM EDT | 2025-01-17 | 259.00 | 250.00 | 257.60 | +34.95 | +15.60% | 1 | 586 | 47.93% |
| LLY250221C00640000 | 2024-05-13 1:10PM EDT | 2025-02-21 | 253.10 | 254.00 | 263.00 | +89.38 | +54.59% | 1 | 1 | 47.54% |
| LLY250321C00640000 | 2024-05-14 12:10PM EDT | 2025-03-21 | 168.57 | 258.00 | 266.00 | 0.00 | - | 1 | 2 | 46.67% |
| LLY250620C00640000 | 2024-05-21 2:46PM EDT | 2025-06-20 | 223.15 | 271.00 | 279.00 | 0.00 | - | 1 | 3 | 46.22% |
| LLY251219C00640000 | 2024-03-08 10:34AM EDT | 2025-12-19 | 227.00 | 233.15 | 241.00 | 0.00 | - | 1 | 23 | 23.16% |
| LLY260116C00640000 | 2024-06-05 10:57AM EDT | 2026-01-16 | 270.62 | 296.00 | 303.00 | 0.00 | - | 1 | 34 | 44.83% |
| LLY261218C00640000 | 2024-06-05 11:39AM EDT | 2026-12-18 | 302.39 | 328.00 | 337.55 | 0.00 | - | 1 | 15 | 44.36% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240614P00640000 | 2024-05-22 2:11PM EDT | 2024-06-14 | 0.02 | 0.00 | 0.02 | -0.35 | -94.59% | 1 | 12 | 87.50% |
| LLY240621P00640000 | 2024-06-10 2:18PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.12 | -0.06 | -60.00% | 3 | 225 | 61.91% |
| LLY240628P00640000 | 2024-05-10 3:05PM EDT | 2024-06-28 | 1.83 | 0.00 | 2.63 | 0.00 | - | - | 1 | 71.53% |
| LLY240719P00640000 | 2024-06-05 1:05PM EDT | 2024-07-19 | 0.35 | 0.09 | 0.39 | -0.05 | -12.50% | 1 | 105 | 40.55% |
| LLY240816P00640000 | 2024-06-07 1:25PM EDT | 2024-08-16 | 1.26 | 0.90 | 1.86 | +0.08 | +6.78% | 1 | 57 | 39.40% |
| LLY240920P00640000 | 2024-06-10 12:26PM EDT | 2024-09-20 | 2.19 | 0.93 | 2.78 | -0.69 | -23.96% | 1 | 120 | 34.50% |
| LLY241018P00640000 | 2024-05-24 1:07PM EDT | 2024-10-18 | 6.55 | 2.17 | 3.90 | 0.00 | - | 1 | 59 | 32.82% |
| LLY241115P00640000 | 2024-05-24 2:25PM EDT | 2024-11-15 | 9.73 | 4.00 | 6.05 | 0.00 | - | 2 | 2 | 32.99% |
| LLY250117P00640000 | 2024-06-07 12:24PM EDT | 2025-01-17 | 9.51 | 7.40 | 10.30 | 0.00 | - | 6 | 342 | 32.16% |
| LLY250221P00640000 | 2024-05-31 12:23PM EDT | 2025-02-21 | 16.80 | 8.80 | 10.80 | 0.00 | - | 5 | 9 | 30.29% |
| LLY250321P00640000 | 2024-06-06 10:59AM EDT | 2025-03-21 | 15.43 | 9.40 | 13.75 | 0.00 | - | 1 | 7 | 30.95% |
| LLY250620P00640000 | 2024-06-10 1:09PM EDT | 2025-06-20 | 18.90 | 16.20 | 20.50 | -12.75 | -40.28% | 1 | 138 | 30.80% |
| LLY251219P00640000 | 2024-06-07 9:52AM EDT | 2025-12-19 | 30.68 | 25.55 | 31.30 | 0.00 | - | 1 | 114 | 29.71% |
| LLY260116P00640000 | 2024-05-23 12:14PM EDT | 2026-01-16 | 40.70 | 28.85 | 31.50 | 0.00 | - | 2 | 137 | 29.07% |
| LLY261218P00640000 | 2024-04-15 3:23PM EDT | 2026-12-18 | 73.45 | 60.00 | 66.75 | 0.00 | - | 10 | 1 | 32.87% |
