Deutsche Märkte öffnen in 7 Stunden 24 Minuten
Nikkei 225
39.038,16 +354,23 (+0,92%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
64.500,47 -221,79 (-0,34%) CMC Crypto 200
1.440,37 -6,30 (-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 - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Nachbörse:
Strike:980.00
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240614C00980000 | 2024-06-10 3:41PM EDT | 2024-06-14 | 0.18 | 0.10 | 0.18 | -0.15 | -45.45% | 139 | 23 | 46.29% |
| LLY240621C00980000 | 2024-06-10 11:52AM EDT | 2024-06-21 | 0.43 | 0.25 | 0.87 | -0.29 | -40.28% | 6 | 50 | 37.93% |
| LLY240628C00980000 | 2024-06-04 1:04PM EDT | 2024-06-28 | 0.54 | 0.45 | 1.63 | 0.00 | - | 1 | 5 | 34.02% |
| LLY240705C00980000 | 2024-06-10 3:43PM EDT | 2024-07-05 | 1.50 | 1.22 | 2.08 | +0.55 | +57.89% | 53 | 10 | 30.65% |
| LLY240712C00980000 | 2024-06-03 1:39PM EDT | 2024-07-12 | 1.15 | 2.01 | 5.20 | 0.00 | - | 1 | 1 | 34.28% |
| LLY240719C00980000 | 2024-06-10 3:26PM EDT | 2024-07-19 | 4.10 | 2.71 | 3.65 | +1.43 | +53.56% | 3 | 28 | 28.28% |
| LLY240816C00980000 | 2024-06-10 3:23PM EDT | 2024-08-16 | 13.03 | 11.10 | 12.80 | +2.79 | +27.25% | 3 | 7 | 32.12% |
| LLY240920C00980000 | 2024-06-07 1:55PM EDT | 2024-09-20 | 16.45 | 16.85 | 20.50 | 0.00 | - | 16 | 78 | 31.63% |
| LLY241018C00980000 | 2024-06-10 3:39PM EDT | 2024-10-18 | 25.05 | 22.60 | 25.10 | +4.05 | +19.29% | 6 | 156 | 30.74% |
| LLY241115C00980000 | 2024-05-31 11:40AM EDT | 2024-11-15 | 23.10 | 31.80 | 35.80 | 0.00 | - | 5 | 6 | 33.28% |
| LLY250117C00980000 | 2024-06-10 11:01AM EDT | 2025-01-17 | 44.30 | 45.60 | 49.90 | +1.30 | +3.02% | 1 | 274 | 33.83% |
| LLY250221C00980000 | 2024-06-07 12:49PM EDT | 2025-02-21 | 48.15 | 51.75 | 55.50 | 0.00 | - | 9 | 14 | 33.48% |
| LLY250321C00980000 | 2024-06-07 9:50AM EDT | 2025-03-21 | 54.10 | 56.00 | 63.60 | 0.00 | - | 3 | 23 | 34.55% |
| LLY250620C00980000 | 2024-06-07 2:00PM EDT | 2025-06-20 | 73.00 | 75.60 | 82.50 | 0.00 | - | 1 | 5 | 35.60% |
| LLY251219C00980000 | 2024-06-07 12:26PM EDT | 2025-12-19 | 102.00 | 105.20 | 111.60 | 0.00 | - | 1 | 30 | 36.08% |
| LLY260116C00980000 | 2024-06-06 12:47PM EDT | 2026-01-16 | 96.96 | 108.90 | 115.45 | 0.00 | - | 1 | 50 | 36.09% |
| LLY261218C00980000 | 2024-06-07 11:31AM EDT | 2026-12-18 | 148.50 | 154.00 | 162.00 | 0.00 | - | 10 | 241 | 37.26% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621P00980000 | 2024-02-20 2:31PM EDT | 2024-06-21 | 224.45 | 207.70 | 212.60 | 0.00 | - | - | 0 | 219.74% |
| LLY250117P00980000 | 2024-06-10 3:58PM EDT | 2025-01-17 | 136.10 | 133.50 | 141.00 | -75.20 | -35.59% | 1 | 3 | 24.03% |
| LLY250620P00980000 | 2024-05-02 1:43PM EDT | 2025-06-20 | 228.50 | 177.00 | 186.00 | 0.00 | - | - | 1 | 32.28% |
| LLY260116P00980000 | 2024-02-05 3:34PM EDT | 2026-01-16 | 280.00 | 223.10 | 231.25 | 0.00 | - | - | 3 | 36.31% |
