Deutsche Märkte öffnen in 2 Stunden 55 Minuten
Nikkei 225
38.707,47 -239,46 (-0,61%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.426,25 -1.164,30 (-1,78%) CMC Crypto 200
1.475,86 -12,69 (-0,85%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
Eli Lilly and Company (LLY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:390.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00390000 | 2024-05-21 2:11PM EDT | 2024-06-21 | 418.63 | 411.85 | 420.00 | +46.25 | +12.42% | 3 | 93 | 134.38% |
| LLY250117C00390000 | 2024-05-20 1:55PM EDT | 2025-01-17 | 405.68 | 424.25 | 431.00 | 0.00 | - | 1 | 157 | 69.24% |
| LLY251219C00390000 | 2024-02-12 3:40PM EDT | 2025-12-19 | 377.50 | 397.00 | 405.95 | 0.00 | - | 1 | 12 | 0.00% |
| LLY260116C00390000 | 2024-05-10 2:29PM EDT | 2026-01-16 | 405.62 | 440.00 | 449.00 | 0.00 | - | 1 | 1 | 55.47% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524P00390000 | 2024-05-03 12:16PM EDT | 2024-05-24 | 0.39 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 225.00% |
| LLY240621P00390000 | 2024-05-14 9:40AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 155 | 85.55% |
| LLY240719P00390000 | 2024-03-19 10:27AM EDT | 2024-07-19 | 0.51 | 0.00 | 1.16 | 0.00 | - | 1 | 44 | 77.20% |
| LLY240816P00390000 | 2024-04-19 2:58PM EDT | 2024-08-16 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 6 | 25.00% |
| LLY240920P00390000 | 2024-05-01 10:51AM EDT | 2024-09-20 | 0.34 | 0.00 | 0.66 | 0.00 | - | 8 | 69 | 50.15% |
| LLY241018P00390000 | 2024-05-17 2:57PM EDT | 2024-10-18 | 0.24 | 0.03 | 0.72 | 0.00 | - | 1 | 38 | 49.78% |
| LLY250117P00390000 | 2024-05-07 2:25PM EDT | 2025-01-17 | 1.21 | 0.48 | 1.56 | 0.00 | - | 3 | 161 | 43.88% |
| LLY251219P00390000 | 2024-03-18 12:16PM EDT | 2025-12-19 | 9.19 | 3.00 | 11.45 | 0.00 | - | 1 | 27 | 42.11% |
| LLY260116P00390000 | 2024-03-26 10:00AM EDT | 2026-01-16 | 8.24 | 8.65 | 10.70 | 0.00 | - | 1 | 41 | 40.43% |
| LLY261218P00390000 | 2024-05-03 12:13PM EDT | 2026-12-18 | 13.00 | 7.00 | 16.00 | 0.00 | - | 2 | 3 | 36.07% |
