Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.827,55 +269,44 (+0,68%) Bitcoin EUR
60.075,16 +3.646,55 (+6,46%) CMC Crypto 200
1.380,92 +112,98 (+8,92%) Nasdaq Compositive
16.725,68 +214,50 (+1,30%) S&P 500
5.299,68 +53,00 (+1,01%)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:56PM EDT. Markt geöffnet.
Strike:1000.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C01000000 | 2024-05-15 1:34PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 691 | 82.81% |
| LLY240524C01000000 | 2024-04-30 10:43AM EDT | 2024-05-24 | 0.05 | 0.01 | 0.46 | 0.00 | - | 2 | 2 | 61.62% |
| LLY240531C01000000 | 2024-05-07 2:56PM EDT | 2024-05-31 | 0.25 | 0.01 | 0.44 | 0.00 | - | 1 | 101 | 51.20% |
| LLY240607C01000000 | 2024-04-30 11:09AM EDT | 2024-06-07 | 0.37 | 0.01 | 2.08 | 0.00 | - | - | 2 | 55.24% |
| LLY240621C01000000 | 2024-05-15 2:34PM EDT | 2024-06-21 | 0.17 | 0.14 | 0.24 | +0.02 | +13.33% | 9 | 1,795 | 31.69% |
| LLY240628C01000000 | 2024-05-13 1:49PM EDT | 2024-06-28 | 0.26 | 0.01 | 0.44 | 0.00 | - | 52 | 52 | 31.47% |
| LLY240719C01000000 | 2024-05-15 12:53PM EDT | 2024-07-19 | 0.90 | 0.59 | 1.05 | +0.36 | +66.67% | 80 | 222 | 29.55% |
| LLY240816C01000000 | 2024-05-15 11:13AM EDT | 2024-08-16 | 3.30 | 3.10 | 3.80 | +1.10 | +50.00% | 5 | 121 | 31.56% |
| LLY240920C01000000 | 2024-05-15 12:52PM EDT | 2024-09-20 | 5.66 | 5.85 | 6.20 | +1.21 | +27.19% | 55 | 1,298 | 30.22% |
| LLY241018C01000000 | 2024-05-15 1:06PM EDT | 2024-10-18 | 8.20 | 8.15 | 8.60 | +2.55 | +45.13% | 1 | 266 | 29.86% |
| LLY250117C01000000 | 2024-05-15 12:52PM EDT | 2025-01-17 | 21.85 | 21.20 | 22.50 | +3.75 | +20.72% | 60 | 1,428 | 32.32% |
| LLY250321C01000000 | 2024-05-15 1:34PM EDT | 2025-03-21 | 30.18 | 29.60 | 31.30 | -1.07 | -3.42% | 1 | 122 | 32.83% |
| LLY250620C01000000 | 2024-05-14 1:15PM EDT | 2025-06-20 | 35.90 | 42.80 | 46.00 | 0.00 | - | 1 | 42 | 34.19% |
| LLY251219C01000000 | 2024-05-07 12:57PM EDT | 2025-12-19 | 66.90 | 66.95 | 70.15 | 0.00 | - | 1 | 24 | 35.04% |
| LLY260116C01000000 | 2024-05-15 12:33PM EDT | 2026-01-16 | 71.05 | 70.35 | 72.90 | +11.62 | +19.55% | 3 | 124 | 34.95% |
| LLY261218C01000000 | 2024-05-13 10:23AM EDT | 2026-12-18 | 96.69 | 105.55 | 111.75 | 0.00 | - | 5 | 906 | 36.01% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240920P01000000 | 2024-03-20 11:17AM EDT | 2024-09-20 | 229.25 | 270.40 | 277.45 | 0.00 | - | - | 0 | 66.20% |
| LLY250117P01000000 | 2024-04-30 9:33AM EDT | 2025-01-17 | 218.00 | 216.85 | 222.85 | 0.00 | - | 1 | 6 | 20.34% |
| LLY250221P01000000 | 2024-05-07 2:18PM EDT | 2025-02-21 | 228.16 | 218.50 | 224.10 | 0.00 | - | - | 1 | 20.17% |
| LLY250321P01000000 | 2024-03-22 1:52PM EDT | 2025-03-21 | 233.75 | 271.00 | 281.00 | 0.00 | - | 1 | 1 | 45.32% |
| LLY251219P01000000 | 2024-03-25 9:58AM EDT | 2025-12-19 | 245.51 | 273.15 | 280.15 | 0.00 | - | 1 | 3 | 32.86% |
| LLY260116P01000000 | 2024-03-11 12:28PM EDT | 2026-01-16 | 283.00 | 252.45 | 260.75 | 0.00 | - | 1 | 2 | 26.76% |
| LLY261218P01000000 | 2024-04-25 12:17PM EDT | 2026-12-18 | 289.00 | 245.10 | 253.00 | 0.00 | - | 2 | 42 | 19.70% |
