Deutsche Märkte geschlossen
Nikkei 225
39.038,16 +354,23 (+0,92%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
64.657,49 -54,46 (-0,08%) CMC Crypto 200
1.438,71 -7,96 (-0,55%) 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:800.00
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240614C00800000 | 2024-06-10 3:38PM EDT | 2024-06-14 | 69.70 | 63.00 | 70.00 | +17.30 | +33.02% | 21 | 147 | 64.97% |
| LLY240621C00800000 | 2024-06-10 3:58PM EDT | 2024-06-21 | 70.30 | 64.65 | 71.95 | +15.03 | +27.19% | 98 | 1,400 | 47.12% |
| LLY240628C00800000 | 2024-06-10 3:13PM EDT | 2024-06-28 | 68.52 | 66.00 | 73.75 | +12.22 | +21.71% | 7 | 209 | 40.93% |
| LLY240705C00800000 | 2024-06-07 1:17PM EDT | 2024-07-05 | 61.77 | 70.00 | 74.35 | 0.00 | - | 1 | 10 | 35.94% |
| LLY240712C00800000 | 2024-06-05 2:47PM EDT | 2024-07-12 | 51.31 | 72.65 | 77.45 | 0.00 | - | 1 | 2 | 36.07% |
| LLY240719C00800000 | 2024-06-10 3:31PM EDT | 2024-07-19 | 79.63 | 74.65 | 79.50 | +13.78 | +20.93% | 41 | 503 | 35.14% |
| LLY240816C00800000 | 2024-06-10 3:59PM EDT | 2024-08-16 | 89.96 | 87.75 | 92.10 | +8.51 | +10.45% | 38 | 421 | 37.32% |
| LLY240920C00800000 | 2024-06-10 1:44PM EDT | 2024-09-20 | 99.00 | 95.50 | 100.45 | +11.70 | +14.05% | 33 | 785 | 35.58% |
| LLY241018C00800000 | 2024-06-10 3:13PM EDT | 2024-10-18 | 104.00 | 103.75 | 106.65 | +9.00 | +9.47% | 7 | 225 | 34.93% |
| LLY241115C00800000 | 2024-06-10 3:51PM EDT | 2024-11-15 | 113.55 | 113.65 | 117.05 | +9.54 | +9.17% | 1 | 67 | 36.78% |
| LLY250117C00800000 | 2024-06-10 3:48PM EDT | 2025-01-17 | 128.58 | 126.70 | 132.40 | +6.78 | +5.57% | 42 | 794 | 37.37% |
| LLY250221C00800000 | 2024-06-07 2:31PM EDT | 2025-02-21 | 131.18 | 134.95 | 141.00 | +3.00 | +2.34% | 2 | 30 | 37.96% |
| LLY250321C00800000 | 2024-06-10 11:22AM EDT | 2025-03-21 | 143.74 | 140.00 | 148.00 | +10.86 | +8.54% | 6 | 295 | 38.54% |
| LLY250620C00800000 | 2024-06-10 12:11PM EDT | 2025-06-20 | 157.96 | 159.65 | 166.00 | +6.81 | +4.51% | 1 | 238 | 39.11% |
| LLY251219C00800000 | 2024-06-10 9:54AM EDT | 2025-12-19 | 183.44 | 188.35 | 195.00 | +13.89 | +8.19% | 1 | 136 | 39.46% |
| LLY260116C00800000 | 2024-06-10 3:10PM EDT | 2026-01-16 | 193.50 | 192.35 | 199.00 | +9.50 | +5.16% | 3 | 238 | 39.49% |
| LLY261218C00800000 | 2024-06-10 1:23PM EDT | 2026-12-18 | 232.53 | 234.00 | 243.00 | +13.53 | +6.18% | 3 | 59 | 40.25% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240614P00800000 | 2024-06-10 3:54PM EDT | 2024-06-14 | 0.25 | 0.23 | 0.30 | -0.80 | -74.07% | 196 | 456 | 33.81% |
| LLY240621P00800000 | 2024-06-10 3:57PM EDT | 2024-06-21 | 0.95 | 0.66 | 1.15 | -1.87 | -66.31% | 192 | 570 | 28.10% |
| LLY240628P00800000 | 2024-06-10 3:29PM EDT | 2024-06-28 | 2.35 | 1.73 | 2.95 | -1.68 | -41.69% | 30 | 145 | 28.30% |
| LLY240705P00800000 | 2024-06-10 1:45PM EDT | 2024-07-05 | 3.03 | 2.82 | 4.15 | -2.26 | -42.72% | 42 | 32 | 26.81% |
| LLY240712P00800000 | 2024-06-10 2:49PM EDT | 2024-07-12 | 4.69 | 3.35 | 6.30 | -1.79 | -27.62% | 11 | 15 | 27.41% |
| LLY240719P00800000 | 2024-06-10 3:59PM EDT | 2024-07-19 | 5.80 | 5.50 | 6.85 | -3.17 | -35.34% | 146 | 380 | 25.68% |
| LLY240726P00800000 | 2024-06-10 3:53PM EDT | 2024-07-26 | 7.06 | 6.50 | 7.90 | -4.61 | -39.50% | 9 | 1 | 25.00% |
| LLY240816P00800000 | 2024-06-10 3:59PM EDT | 2024-08-16 | 14.90 | 14.95 | 16.35 | -4.95 | -24.94% | 31 | 303 | 28.56% |
| LLY240920P00800000 | 2024-06-10 3:45PM EDT | 2024-09-20 | 21.02 | 19.65 | 21.40 | -3.03 | -12.60% | 104 | 846 | 26.63% |
| LLY241018P00800000 | 2024-06-10 3:39PM EDT | 2024-10-18 | 24.00 | 23.15 | 25.20 | -4.20 | -14.89% | 11 | 251 | 25.82% |
| LLY241115P00800000 | 2024-06-10 2:11PM EDT | 2024-11-15 | 32.98 | 29.95 | 33.25 | -4.02 | -10.86% | 2 | 61 | 27.55% |
| LLY250117P00800000 | 2024-06-10 3:55PM EDT | 2025-01-17 | 39.75 | 38.75 | 42.35 | -5.00 | -11.11% | 9 | 539 | 27.14% |
| LLY250221P00800000 | 2024-06-10 2:46PM EDT | 2025-02-21 | 45.50 | 42.95 | 47.25 | -3.20 | -6.57% | 20 | 113 | 27.11% |
| LLY250321P00800000 | 2024-06-10 2:20PM EDT | 2025-03-21 | 49.90 | 46.70 | 51.00 | -2.50 | -4.77% | 18 | 317 | 27.11% |
| LLY250620P00800000 | 2024-06-10 3:36PM EDT | 2025-06-20 | 58.13 | 57.00 | 62.50 | -3.67 | -5.94% | 18 | 13 | 27.21% |
| LLY251219P00800000 | 2024-05-31 12:40PM EDT | 2025-12-19 | 93.69 | 71.45 | 78.00 | 0.00 | - | 1 | 9 | 26.29% |
| LLY260116P00800000 | 2024-06-10 3:19PM EDT | 2026-01-16 | 76.26 | 73.90 | 78.75 | -6.64 | -8.01% | 144 | 868 | 25.84% |
| LLY261218P00800000 | 2024-06-10 2:20PM EDT | 2026-12-18 | 100.52 | 93.00 | 98.50 | -8.16 | -7.51% | 100 | 855 | 24.51% |
