Deutsche Märkte öffnen in 7 Stunden 58 Minuten
Nikkei 225
39.038,16 +354,23 (+0,92%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
64.521,25 -151,29 (-0,23%) CMC Crypto 200
1.439,56 -7,11 (-0,49%) 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:730.00
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240614C00730000 | 2024-06-07 3:06PM EDT | 2024-06-14 | 124.26 | 132.50 | 140.00 | 0.00 | - | 4 | 11 | 82.89% |
| LLY240621C00730000 | 2024-06-07 9:59AM EDT | 2024-06-21 | 125.14 | 133.00 | 140.80 | 0.00 | - | 10 | 288 | 58.12% |
| LLY240705C00730000 | 2024-05-24 3:13PM EDT | 2024-07-05 | 86.75 | 135.00 | 142.50 | 0.00 | - | 1 | 1 | 55.80% |
| LLY240719C00730000 | 2024-06-10 1:46PM EDT | 2024-07-19 | 137.35 | 138.00 | 146.00 | +24.05 | +21.23% | 11 | 115 | 50.92% |
| LLY240816C00730000 | 2024-06-07 12:54PM EDT | 2024-08-16 | 140.90 | 144.00 | 150.50 | +4.68 | +3.44% | 1 | 224 | 44.21% |
| LLY240920C00730000 | 2024-06-10 2:14PM EDT | 2024-09-20 | 149.00 | 151.30 | 156.35 | +4.98 | +3.46% | 10 | 79 | 40.86% |
| LLY241018C00730000 | 2024-05-28 12:15PM EDT | 2024-10-18 | 112.70 | 156.90 | 162.15 | 0.00 | - | 1 | 44 | 40.27% |
| LLY250117C00730000 | 2024-06-07 3:53PM EDT | 2025-01-17 | 167.25 | 176.30 | 183.15 | 0.00 | - | 1 | 478 | 41.26% |
| LLY250321C00730000 | 2024-05-21 1:47PM EDT | 2025-03-21 | 148.80 | 188.60 | 195.00 | 0.00 | - | 2 | 39 | 41.26% |
| LLY250620C00730000 | 2024-05-08 1:17PM EDT | 2025-06-20 | 142.00 | 191.20 | 199.65 | 0.00 | - | 1 | 8 | 37.55% |
| LLY251219C00730000 | 2024-05-06 1:29PM EDT | 2025-12-19 | 157.89 | 205.15 | 210.50 | 0.00 | - | 1 | 22 | 33.91% |
| LLY260116C00730000 | 2024-06-07 12:26PM EDT | 2026-01-16 | 227.65 | 235.05 | 242.50 | 0.00 | - | 2 | 65 | 41.83% |
| LLY261218C00730000 | 2024-05-28 10:32AM EDT | 2026-12-18 | 232.00 | 272.00 | 281.50 | 0.00 | - | 1 | 7 | 41.78% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240614P00730000 | 2024-06-10 3:14PM EDT | 2024-06-14 | 0.07 | 0.02 | 0.43 | -0.16 | -69.57% | 4 | 105 | 63.43% |
| LLY240621P00730000 | 2024-06-10 3:19PM EDT | 2024-06-21 | 0.16 | 0.00 | 0.72 | -0.42 | -72.41% | 8 | 455 | 48.56% |
| LLY240628P00730000 | 2024-06-07 3:25PM EDT | 2024-06-28 | 0.40 | 0.03 | 1.00 | 0.00 | - | 9 | 40 | 40.83% |
| LLY240705P00730000 | 2024-06-10 12:00PM EDT | 2024-07-05 | 0.51 | 0.19 | 1.05 | -0.38 | -42.70% | 6 | 30 | 35.21% |
| LLY240719P00730000 | 2024-06-10 3:14PM EDT | 2024-07-19 | 0.94 | 0.50 | 1.77 | -0.47 | -33.33% | 21 | 322 | 31.38% |
| LLY240816P00730000 | 2024-06-10 3:36PM EDT | 2024-08-16 | 4.60 | 4.00 | 5.05 | -1.38 | -23.08% | 18 | 178 | 30.81% |
| LLY240920P00730000 | 2024-06-10 3:57PM EDT | 2024-09-20 | 7.25 | 7.10 | 8.55 | -3.40 | -31.92% | 13 | 195 | 29.21% |
| LLY241018P00730000 | 2024-06-10 9:45AM EDT | 2024-10-18 | 11.19 | 9.30 | 11.50 | -0.76 | -6.36% | 1 | 45 | 28.58% |
| LLY241115P00730000 | 2024-06-06 11:08AM EDT | 2024-11-15 | 19.20 | 13.65 | 16.45 | 0.00 | - | 3 | 46 | 29.60% |
| LLY250117P00730000 | 2024-06-10 3:25PM EDT | 2025-01-17 | 20.38 | 20.45 | 23.90 | -5.22 | -20.39% | 4 | 514 | 29.24% |
| LLY250221P00730000 | 2024-06-07 10:11AM EDT | 2025-02-21 | 28.00 | 22.10 | 27.05 | 0.00 | - | 1 | 3 | 28.72% |
| LLY250321P00730000 | 2024-06-03 11:12AM EDT | 2025-03-21 | 37.50 | 26.50 | 32.15 | 0.00 | - | 2 | 5 | 29.58% |
| LLY250620P00730000 | 2024-06-06 10:33AM EDT | 2025-06-20 | 41.45 | 35.25 | 40.05 | 0.00 | - | 1 | 21 | 28.75% |
| LLY251219P00730000 | 2024-05-21 9:37AM EDT | 2025-12-19 | 67.30 | 48.00 | 53.75 | 0.00 | - | 2 | 11 | 27.69% |
| LLY260116P00730000 | 2024-05-23 12:11PM EDT | 2026-01-16 | 68.10 | 50.30 | 55.25 | 0.00 | - | 1 | 24 | 27.45% |
| LLY261218P00730000 | 2024-04-30 9:35AM EDT | 2026-12-18 | 97.85 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 1.56% |
