Deutsche Märkte öffnen in 7 Stunden 39 Minuten
Nikkei 225
39.038,16 +354,23 (+0,92%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
64.497,86 -162,49 (-0,25%) CMC Crypto 200
1.441,26 -5,41 (-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 - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Nachbörse:
Strike:660.00
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00660000 | 2024-06-10 1:53PM EDT | 2024-06-21 | 202.10 | 203.00 | 210.60 | +28.67 | +16.53% | 1 | 158 | 84.50% |
| LLY240719C00660000 | 2024-05-03 1:57PM EDT | 2024-07-19 | 93.25 | 163.00 | 172.00 | 0.00 | - | 2 | 55 | 0.00% |
| LLY240920C00660000 | 2024-06-10 3:01PM EDT | 2024-09-20 | 214.19 | 214.00 | 222.00 | +57.76 | +36.92% | 1 | 33 | 50.98% |
| LLY241018C00660000 | 2024-05-21 3:37PM EDT | 2024-10-18 | 167.72 | 218.00 | 226.00 | 0.00 | - | 2 | 3 | 48.75% |
| LLY250117C00660000 | 2024-05-16 2:43PM EDT | 2025-01-17 | 160.90 | 233.00 | 240.85 | 0.00 | - | 5 | 304 | 46.48% |
| LLY250221C00660000 | 2024-05-29 10:38AM EDT | 2025-02-21 | 196.00 | 237.00 | 246.00 | 0.00 | - | - | 1 | 45.89% |
| LLY250321C00660000 | 2024-04-19 2:26PM EDT | 2025-03-21 | 139.96 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| LLY250620C00660000 | 2024-06-03 10:13AM EDT | 2025-06-20 | 227.22 | 255.00 | 263.00 | 0.00 | - | 1 | 22 | 44.93% |
| LLY251219C00660000 | 2024-02-12 11:20AM EDT | 2025-12-19 | 177.00 | 200.05 | 207.95 | 0.00 | - | 5 | 84 | 13.57% |
| LLY260116C00660000 | 2024-03-14 11:20AM EDT | 2026-01-16 | 207.24 | 197.00 | 204.95 | 0.00 | - | 1 | 20 | 0.00% |
| LLY261218C00660000 | 2024-05-31 11:36AM EDT | 2026-12-18 | 282.50 | 315.00 | 324.50 | 0.00 | - | 2 | 19 | 43.71% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240614P00660000 | 2024-06-05 3:31PM EDT | 2024-06-14 | 0.19 | 0.00 | 3.80 | 0.00 | - | 1 | 7 | 132.28% |
| LLY240621P00660000 | 2024-06-05 3:22PM EDT | 2024-06-21 | 0.15 | 0.05 | 0.40 | 0.00 | - | 5 | 218 | 61.96% |
| LLY240628P00660000 | 2024-05-20 11:20AM EDT | 2024-06-28 | 0.99 | 0.00 | 0.77 | 0.00 | - | 1 | 0 | 52.71% |
| LLY240719P00660000 | 2024-06-10 2:14PM EDT | 2024-07-19 | 0.52 | 0.00 | 0.97 | 0.00 | - | 2 | 202 | 41.60% |
| LLY240816P00660000 | 2024-06-10 3:15PM EDT | 2024-08-16 | 1.34 | 0.64 | 2.28 | -0.67 | -33.33% | 2 | 131 | 37.15% |
| LLY240920P00660000 | 2024-06-10 3:27PM EDT | 2024-09-20 | 2.00 | 2.00 | 3.50 | -2.55 | -56.04% | 2 | 151 | 32.99% |
| LLY241018P00660000 | 2024-05-30 2:52PM EDT | 2024-10-18 | 7.90 | 3.20 | 4.00 | 0.00 | - | 11 | 131 | 30.13% |
| LLY241115P00660000 | 2024-06-05 11:55AM EDT | 2024-11-15 | 9.80 | 5.75 | 7.50 | 0.00 | - | 1 | 12 | 31.96% |
| LLY250117P00660000 | 2024-06-10 1:05PM EDT | 2025-01-17 | 10.80 | 8.30 | 12.45 | -0.98 | -8.32% | 1 | 231 | 31.35% |
| LLY250221P00660000 | 2024-05-29 1:45PM EDT | 2025-02-21 | 21.11 | 10.90 | 13.40 | 0.00 | - | 1 | 14 | 29.83% |
| LLY250321P00660000 | 2024-04-17 10:35AM EDT | 2025-03-21 | 39.75 | 29.20 | 32.20 | 0.00 | - | 1 | 3 | 39.18% |
| LLY250620P00660000 | 2024-06-07 10:24AM EDT | 2025-06-20 | 23.70 | 19.05 | 24.05 | 0.00 | - | 1 | 19 | 30.31% |
| LLY251219P00660000 | 2024-05-21 9:37AM EDT | 2025-12-19 | 44.75 | 30.30 | 35.65 | 0.00 | - | 3 | 9 | 29.27% |
| LLY260116P00660000 | 2024-06-05 10:22AM EDT | 2026-01-16 | 41.71 | 31.60 | 37.00 | 0.00 | - | 10 | 212 | 29.03% |
| LLY261218P00660000 | 2024-06-04 1:05PM EDT | 2026-12-18 | 58.50 | 46.00 | 55.00 | 0.00 | - | 2 | 2 | 27.95% |
