Deutsche Märkte geschlossen
Nikkei 225
39.038,16 +354,23 (+0,92%) Dow Jones 30
38.843,93 +44,94 (+0,12%) Bitcoin EUR
64.656,21 -178,04 (-0,27%) CMC Crypto 200
1.448,88 +2,21 (+0,15%) Nasdaq Compositive
17.193,17 +60,04 (+0,35%) S&P 500
5.359,95 +12,96 (+0,24%)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:11PM EDT. Markt geöffnet.
Strike:900.00
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240614C00900000 | 2024-06-10 2:54PM EDT | 2024-06-14 | 1.47 | 1.42 | 1.61 | -0.33 | -18.33% | 664 | 784 | 29.29% |
| LLY240621C00900000 | 2024-06-10 2:50PM EDT | 2024-06-21 | 4.16 | 4.00 | 4.25 | +0.33 | +8.62% | 1,150 | 2,556 | 26.01% |
| LLY240628C00900000 | 2024-06-10 2:53PM EDT | 2024-06-28 | 6.90 | 6.95 | 7.30 | +0.45 | +6.98% | 31 | 70 | 25.89% |
| LLY240705C00900000 | 2024-06-10 2:15PM EDT | 2024-07-05 | 9.00 | 9.00 | 9.65 | +1.20 | +15.38% | 10 | 115 | 25.25% |
| LLY240712C00900000 | 2024-06-07 1:45PM EDT | 2024-07-12 | 11.00 | 11.75 | 13.75 | -0.23 | -2.05% | 1 | 2 | 26.97% |
| LLY240719C00900000 | 2024-06-10 2:40PM EDT | 2024-07-19 | 14.46 | 14.45 | 14.95 | +1.46 | +11.23% | 90 | 924 | 25.67% |
| LLY240726C00900000 | 2024-06-07 12:34PM EDT | 2024-07-26 | 17.80 | 16.45 | 17.85 | 0.00 | - | 14 | 120 | 26.25% |
| LLY240816C00900000 | 2024-06-10 1:38PM EDT | 2024-08-16 | 29.76 | 30.10 | 30.75 | +2.06 | +7.44% | 165 | 392 | 30.95% |
| LLY240920C00900000 | 2024-06-10 12:22PM EDT | 2024-09-20 | 39.56 | 38.90 | 40.10 | +3.26 | +8.98% | 38 | 309 | 30.38% |
| LLY241018C00900000 | 2024-06-10 2:12PM EDT | 2024-10-18 | 46.60 | 46.50 | 47.00 | +3.30 | +7.62% | 8 | 458 | 30.32% |
| LLY241115C00900000 | 2024-06-10 1:40PM EDT | 2024-11-15 | 57.65 | 57.30 | 59.40 | +3.15 | +5.78% | 7 | 77 | 33.01% |
| LLY250117C00900000 | 2024-06-10 12:49PM EDT | 2025-01-17 | 73.44 | 72.40 | 74.40 | +3.04 | +4.32% | 57 | 1,554 | 33.53% |
| LLY250221C00900000 | 2024-06-10 2:34PM EDT | 2025-02-21 | 79.00 | 78.80 | 81.80 | +15.45 | +24.31% | 3 | 3 | 33.73% |
| LLY250321C00900000 | 2024-06-10 9:50AM EDT | 2025-03-21 | 86.00 | 85.20 | 88.65 | +3.00 | +3.61% | 1 | 38 | 34.28% |
| LLY250620C00900000 | 2024-06-10 11:27AM EDT | 2025-06-20 | 106.75 | 104.00 | 108.65 | +6.19 | +6.16% | 2 | 83 | 35.57% |
| LLY251219C00900000 | 2024-06-10 1:31PM EDT | 2025-12-19 | 136.30 | 134.50 | 139.45 | +12.90 | +10.45% | 1 | 319 | 36.47% |
| LLY260116C00900000 | 2024-06-10 2:12PM EDT | 2026-01-16 | 140.80 | 138.35 | 144.40 | +13.80 | +10.87% | 2 | 139 | 36.73% |
| LLY261218C00900000 | 2024-06-07 11:35AM EDT | 2026-12-18 | 180.10 | 182.00 | 191.00 | 0.00 | - | 2 | 91 | 37.95% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240614P00900000 | 2024-06-10 12:31PM EDT | 2024-06-14 | 42.00 | 36.20 | 43.15 | -8.00 | -16.00% | 2 | 17 | 46.79% |
| LLY240621P00900000 | 2024-06-07 3:33PM EDT | 2024-06-21 | 50.99 | 41.40 | 43.00 | 0.00 | - | 2 | 4 | 29.89% |
| LLY240719P00900000 | 2024-06-10 12:55PM EDT | 2024-07-19 | 48.60 | 48.70 | 49.95 | -7.57 | -13.48% | 13 | 23 | 23.72% |
| LLY240816P00900000 | 2024-06-10 10:41AM EDT | 2024-08-16 | 64.00 | 60.80 | 62.30 | -4.72 | -6.87% | 12 | 8 | 27.16% |
| LLY240920P00900000 | 2024-06-10 11:51AM EDT | 2024-09-20 | 68.05 | 66.35 | 67.80 | -63.35 | -48.21% | 11 | 1 | 25.19% |
| LLY241018P00900000 | 2024-06-10 2:50PM EDT | 2024-10-18 | 70.95 | 70.60 | 71.55 | -19.43 | -21.50% | 6 | 6 | 24.21% |
| LLY241115P00900000 | 2024-06-06 9:56AM EDT | 2024-11-15 | 89.00 | 77.85 | 79.35 | 0.00 | - | 1 | 26 | 25.47% |
| LLY250117P00900000 | 2024-06-10 12:08PM EDT | 2025-01-17 | 88.20 | 85.55 | 88.25 | -3.80 | -4.13% | 15 | 41 | 24.91% |
| LLY250221P00900000 | 2024-06-06 9:51AM EDT | 2025-02-21 | 101.00 | 90.45 | 93.50 | 0.00 | - | - | 1 | 24.98% |
| LLY250321P00900000 | 2024-05-23 10:59AM EDT | 2025-03-21 | 127.40 | 93.70 | 97.20 | 0.00 | - | 1 | 12 | 24.94% |
| LLY251219P00900000 | 2024-04-02 12:59PM EDT | 2025-12-19 | 183.35 | 175.15 | 182.65 | 0.00 | - | - | 2 | 37.97% |
| LLY260116P00900000 | 2024-06-07 3:32PM EDT | 2026-01-16 | 125.60 | 120.95 | 126.40 | 0.00 | - | 6 | 10 | 24.10% |
| LLY261218P00900000 | 2024-05-28 9:47AM EDT | 2026-12-18 | 170.30 | 140.00 | 149.00 | 0.00 | - | 2 | 18 | 23.36% |
