Deutsche Märkte öffnen in 7 Stunden 2 Minuten
Nikkei 225
39.038,16 +354,23 (+0,92%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
64.553,50 -151,91 (-0,23%) CMC Crypto 200
1.440,33 -6,34 (-0,44%) 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:840.00
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240614C00840000 | 2024-06-10 3:59PM EDT | 2024-06-14 | 29.25 | 25.60 | 30.05 | +9.72 | +49.77% | 87 | 213 | 35.63% |
| LLY240621C00840000 | 2024-06-10 3:57PM EDT | 2024-06-21 | 34.00 | 31.05 | 35.15 | +9.74 | +40.15% | 106 | 874 | 32.83% |
| LLY240628C00840000 | 2024-06-10 3:42PM EDT | 2024-06-28 | 39.37 | 34.65 | 39.65 | +11.73 | +42.44% | 23 | 66 | 32.48% |
| LLY240705C00840000 | 2024-06-07 12:18PM EDT | 2024-07-05 | 31.80 | 36.00 | 42.40 | 0.00 | - | 2 | 20 | 31.02% |
| LLY240712C00840000 | 2024-06-07 3:45PM EDT | 2024-07-12 | 33.70 | 39.10 | 46.90 | 0.00 | - | 9 | 24 | 32.18% |
| LLY240719C00840000 | 2024-06-10 3:53PM EDT | 2024-07-19 | 46.14 | 44.80 | 48.70 | +8.66 | +23.11% | 44 | 758 | 30.90% |
| LLY240726C00840000 | 2024-06-07 10:07AM EDT | 2024-07-26 | 42.73 | 45.15 | 52.20 | 0.00 | - | 10 | 11 | 31.49% |
| LLY240816C00840000 | 2024-06-10 3:21PM EDT | 2024-08-16 | 62.99 | 61.00 | 64.95 | +7.61 | +13.74% | 203 | 795 | 35.10% |
| LLY240920C00840000 | 2024-06-10 3:46PM EDT | 2024-09-20 | 70.65 | 70.40 | 73.15 | +7.50 | +11.88% | 14 | 460 | 33.15% |
| LLY241018C00840000 | 2024-06-10 1:10PM EDT | 2024-10-18 | 79.47 | 78.10 | 81.25 | +6.76 | +9.30% | 4 | 67 | 33.43% |
| LLY241115C00840000 | 2024-06-07 3:05PM EDT | 2024-11-15 | 83.64 | 86.35 | 92.60 | 0.00 | - | 19 | 44 | 35.48% |
| LLY250117C00840000 | 2024-06-07 3:37PM EDT | 2025-01-17 | 97.43 | 102.85 | 108.60 | 0.00 | - | 18 | 452 | 36.15% |
| LLY250221C00840000 | 2024-06-06 12:58PM EDT | 2025-02-21 | 94.50 | 111.40 | 116.65 | 0.00 | - | 2 | 51 | 36.46% |
| LLY250321C00840000 | 2024-06-10 3:35PM EDT | 2025-03-21 | 122.73 | 118.25 | 125.00 | +10.23 | +9.09% | 9 | 66 | 37.45% |
| LLY250620C00840000 | 2024-06-10 3:44PM EDT | 2025-06-20 | 137.18 | 135.75 | 143.15 | +8.38 | +6.51% | 11 | 108 | 37.96% |
| LLY251219C00840000 | 2024-06-10 3:59PM EDT | 2025-12-19 | 170.22 | 166.85 | 174.00 | +11.22 | +7.06% | 13 | 104 | 38.69% |
| LLY260116C00840000 | 2024-06-10 3:33PM EDT | 2026-01-16 | 174.05 | 170.70 | 177.00 | +6.89 | +4.12% | 25 | 55 | 38.47% |
| LLY261218C00840000 | 2024-06-07 11:17AM EDT | 2026-12-18 | 205.60 | 214.00 | 223.00 | 0.00 | - | 5 | 20 | 39.53% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240614P00840000 | 2024-06-10 3:58PM EDT | 2024-06-14 | 2.32 | 1.77 | 2.74 | -6.08 | -72.38% | 394 | 196 | 27.66% |
| LLY240621P00840000 | 2024-06-10 3:58PM EDT | 2024-06-21 | 5.17 | 5.15 | 6.10 | -6.93 | -57.27% | 507 | 79 | 25.14% |
| LLY240628P00840000 | 2024-06-10 3:48PM EDT | 2024-06-28 | 9.18 | 6.55 | 9.55 | -4.42 | -32.50% | 31 | 46 | 25.22% |
| LLY240705P00840000 | 2024-06-10 3:23PM EDT | 2024-07-05 | 10.05 | 9.40 | 12.05 | -15.20 | -60.20% | 6 | 1 | 24.64% |
| LLY240712P00840000 | 2024-06-10 2:28PM EDT | 2024-07-12 | 15.00 | 11.50 | 14.00 | -9.83 | -39.59% | 2 | 3 | 23.97% |
| LLY240719P00840000 | 2024-06-10 3:59PM EDT | 2024-07-19 | 15.00 | 14.70 | 16.15 | -5.64 | -27.33% | 24 | 82 | 23.83% |
| LLY240816P00840000 | 2024-06-10 3:55PM EDT | 2024-08-16 | 28.30 | 27.75 | 29.30 | -6.60 | -18.91% | 11 | 107 | 27.67% |
| LLY240920P00840000 | 2024-06-10 3:27PM EDT | 2024-09-20 | 33.00 | 33.50 | 36.95 | -7.55 | -18.62% | 106 | 53 | 26.83% |
| LLY241018P00840000 | 2024-06-10 3:19PM EDT | 2024-10-18 | 38.42 | 37.20 | 43.00 | -15.73 | -29.05% | 4 | 27 | 26.83% |
| LLY241115P00840000 | 2024-06-10 10:45AM EDT | 2024-11-15 | 50.10 | 44.80 | 47.90 | -12.69 | -20.21% | 2 | 48 | 26.58% |
| LLY250117P00840000 | 2024-06-10 3:20PM EDT | 2025-01-17 | 54.00 | 53.50 | 56.90 | -9.00 | -14.29% | 2 | 51 | 25.95% |
| LLY250221P00840000 | 2024-06-07 9:48AM EDT | 2025-02-21 | 65.72 | 58.35 | 61.45 | -2.57 | -3.76% | 1 | 3 | 25.74% |
| LLY250321P00840000 | 2024-06-07 9:48AM EDT | 2025-03-21 | 68.95 | 62.10 | 65.30 | -3.17 | -4.40% | 1 | 19 | 25.74% |
| LLY250620P00840000 | 2024-05-24 2:45PM EDT | 2025-06-20 | 101.50 | 71.80 | 78.85 | 0.00 | - | 1 | 2 | 26.40% |
| LLY251219P00840000 | 2024-02-12 11:28AM EDT | 2025-12-19 | 151.94 | 145.35 | 152.65 | 0.00 | - | - | 1 | 39.62% |
| LLY260116P00840000 | 2024-06-10 11:27AM EDT | 2026-01-16 | 93.90 | 90.45 | 95.55 | -4.90 | -4.96% | 2 | 13 | 25.09% |
