Deutsche Märkte öffnen in 3 Stunden
Nikkei 225
39.111,88 +73,72 (+0,19%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
63.523,00 -1.094,92 (-1,69%) CMC Crypto 200
1.416,81 -29,86 (-2,06%) 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:720.00
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240614C00720000 | 2024-06-07 12:30PM EDT | 2024-06-14 | 133.13 | 142.00 | 150.00 | 0.00 | - | 4 | 6 | 95.02% |
| LLY240621C00720000 | 2024-06-07 3:09PM EDT | 2024-06-21 | 134.55 | 143.00 | 150.75 | 0.00 | - | 11 | 190 | 64.50% |
| LLY240628C00720000 | 2024-06-05 10:26AM EDT | 2024-06-28 | 110.61 | 144.00 | 151.95 | 0.00 | - | - | 1 | 55.72% |
| LLY240705C00720000 | 2024-05-24 3:13PM EDT | 2024-07-05 | 95.45 | 145.00 | 152.20 | 0.00 | - | 1 | 1 | 59.51% |
| LLY240719C00720000 | 2024-06-10 3:36PM EDT | 2024-07-19 | 153.83 | 147.00 | 155.00 | +17.83 | +13.11% | 1 | 168 | 52.75% |
| LLY240816C00720000 | 2024-06-07 1:54PM EDT | 2024-08-16 | 143.00 | 153.10 | 161.00 | -4.55 | -3.08% | 25 | 303 | 47.45% |
| LLY240920C00720000 | 2024-06-10 3:03PM EDT | 2024-09-20 | 159.00 | 159.00 | 166.70 | +5.40 | +3.52% | 10 | 128 | 43.40% |
| LLY241018C00720000 | 2024-06-10 3:47PM EDT | 2024-10-18 | 165.90 | 165.45 | 170.65 | +10.72 | +6.91% | 351 | 356 | 41.29% |
| LLY241115C00720000 | 2024-06-03 1:08PM EDT | 2024-11-15 | 149.00 | 171.00 | 178.20 | 0.00 | - | 1 | 25 | 42.15% |
| LLY250117C00720000 | 2024-05-29 10:53AM EDT | 2025-01-17 | 148.65 | 184.10 | 192.00 | 0.00 | - | 1 | 400 | 42.48% |
| LLY250321C00720000 | 2024-05-07 3:59PM EDT | 2025-03-21 | 134.27 | 170.95 | 178.95 | 0.00 | - | 1 | 5 | 31.77% |
| LLY250620C00720000 | 2024-05-15 10:50AM EDT | 2025-06-20 | 211.10 | 211.00 | 219.00 | +62.72 | +42.27% | 1 | 7 | 42.31% |
| LLY251219C00720000 | 2024-06-03 10:26AM EDT | 2025-12-19 | 213.81 | 237.00 | 244.00 | 0.00 | - | 1 | 5 | 41.84% |
| LLY260116C00720000 | 2024-06-07 1:11PM EDT | 2026-01-16 | 236.39 | 241.00 | 248.00 | 0.00 | - | 7 | 42 | 41.93% |
| LLY261218C00720000 | 2024-05-20 12:09PM EDT | 2026-12-18 | 221.24 | 278.00 | 287.50 | 0.00 | - | 2 | 9 | 42.08% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240614P00720000 | 2024-06-10 3:24PM EDT | 2024-06-14 | 0.05 | 0.02 | 0.14 | -0.52 | -91.23% | 5 | 28 | 67.29% |
| LLY240621P00720000 | 2024-06-10 1:26PM EDT | 2024-06-21 | 0.18 | 0.10 | 0.60 | +0.03 | +20.00% | 9 | 475 | 52.66% |
| LLY240628P00720000 | 2024-06-10 9:42AM EDT | 2024-06-28 | 0.79 | 0.00 | 0.93 | -0.68 | -46.26% | 2 | 7 | 44.24% |
| LLY240705P00720000 | 2024-06-07 9:44AM EDT | 2024-07-05 | 0.59 | 0.00 | 1.20 | 0.00 | - | 1 | 6 | 39.27% |
| LLY240719P00720000 | 2024-06-10 1:36PM EDT | 2024-07-19 | 0.84 | 0.60 | 0.80 | -0.38 | -31.15% | 15 | 420 | 29.30% |
| LLY240816P00720000 | 2024-06-10 3:11PM EDT | 2024-08-16 | 4.00 | 2.98 | 5.00 | -1.40 | -25.93% | 15 | 422 | 32.84% |
| LLY240920P00720000 | 2024-06-10 3:27PM EDT | 2024-09-20 | 6.10 | 4.95 | 6.70 | -1.77 | -22.49% | 10 | 131 | 28.86% |
| LLY241018P00720000 | 2024-06-10 12:33PM EDT | 2024-10-18 | 8.93 | 7.95 | 10.10 | -1.55 | -14.79% | 3 | 190 | 28.99% |
| LLY241115P00720000 | 2024-06-05 1:51PM EDT | 2024-11-15 | 18.44 | 12.20 | 14.70 | 0.00 | - | 6 | 17 | 29.95% |
| LLY250117P00720000 | 2024-06-05 2:21PM EDT | 2025-01-17 | 25.80 | 18.40 | 21.25 | 0.00 | - | 4 | 113 | 29.24% |
| LLY250221P00720000 | 2024-06-05 10:29AM EDT | 2025-02-21 | 30.25 | 20.25 | 23.45 | 0.00 | - | 3 | 10 | 28.32% |
| LLY250321P00720000 | 2024-06-03 3:04PM EDT | 2025-03-21 | 33.65 | 24.15 | 27.05 | 0.00 | - | 4 | 13 | 28.62% |
| LLY250620P00720000 | 2024-06-06 1:09PM EDT | 2025-06-20 | 42.15 | 30.65 | 38.15 | 0.00 | - | 1 | 12 | 29.30% |
| LLY251219P00720000 | 2024-06-07 12:09PM EDT | 2025-12-19 | 52.40 | 45.85 | 50.60 | 0.00 | - | 1 | 26 | 27.87% |
| LLY260116P00720000 | 2024-05-23 12:12PM EDT | 2026-01-16 | 64.75 | 46.70 | 52.30 | 0.00 | - | 1 | 972 | 27.69% |
