Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.908,00 +349,89 (+0,88%) Bitcoin EUR
60.522,95 +3.923,73 (+6,93%) CMC Crypto 200
1.393,17 +125,23 (+9,88%) Nasdaq Compositive
16.742,39 +231,21 (+1,40%) S&P 500
5.308,15 +61,47 (+1,17%)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:490.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00490000 | 2024-05-14 3:07PM EDT | 2024-05-17 | 272.16 | 293.00 | 300.70 | 0.00 | - | 12 | 0 | 317.24% |
| LLY240614C00490000 | 2024-05-10 3:54PM EDT | 2024-06-14 | 272.07 | 295.25 | 302.00 | 0.00 | - | - | 8 | 84.70% |
| LLY240621C00490000 | 2024-04-17 12:22PM EDT | 2024-06-21 | 263.00 | 296.00 | 302.65 | 0.00 | - | 1 | 55 | 81.47% |
| LLY240719C00490000 | 2024-05-14 3:17PM EDT | 2024-07-19 | 277.13 | 298.10 | 304.35 | 0.00 | - | 2 | 13 | 69.49% |
| LLY240920C00490000 | 2024-04-16 2:14PM EDT | 2024-09-20 | 271.25 | 302.10 | 310.95 | 0.00 | - | 1 | 13 | 60.17% |
| LLY250117C00490000 | 2024-02-23 10:43AM EDT | 2025-01-17 | 309.90 | 301.15 | 309.00 | 0.00 | - | 1 | 45 | 46.19% |
| LLY251219C00490000 | 2024-02-29 4:19PM EDT | 2025-12-19 | 315.85 | 333.00 | 341.00 | 0.00 | - | 1 | 4 | 47.21% |
| LLY260116C00490000 | 2024-02-28 12:59PM EDT | 2026-01-16 | 317.70 | 335.00 | 344.00 | 0.00 | - | 2 | 13 | 47.45% |
| LLY261218C00490000 | 2024-04-16 9:38AM EDT | 2026-12-18 | 336.28 | 362.00 | 372.00 | 0.00 | - | 2 | 6 | 47.56% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00490000 | 2024-04-09 12:24PM EDT | 2024-05-17 | 0.04 | 0.00 | 1.06 | 0.00 | - | 6 | 18 | 231.06% |
| LLY240621P00490000 | 2024-05-10 10:17AM EDT | 2024-06-21 | 0.07 | 0.07 | 0.42 | 0.00 | - | 2 | 536 | 59.03% |
| LLY240719P00490000 | 2024-05-06 2:48PM EDT | 2024-07-19 | 0.19 | 0.05 | 0.94 | 0.00 | - | 8 | 1,800 | 53.39% |
| LLY240920P00490000 | 2024-05-06 11:26AM EDT | 2024-09-20 | 1.10 | 0.31 | 1.13 | 0.00 | - | 10 | 93 | 39.27% |
| LLY241018P00490000 | 2024-05-14 10:28AM EDT | 2024-10-18 | 1.47 | 0.48 | 3.55 | 0.00 | - | 10 | 23 | 43.54% |
| LLY250117P00490000 | 2024-05-14 10:22AM EDT | 2025-01-17 | 3.50 | 2.29 | 3.85 | -0.60 | -14.63% | 1 | 345 | 35.22% |
| LLY250620P00490000 | 2024-04-19 11:42AM EDT | 2025-06-20 | 14.20 | 6.65 | 9.80 | 0.00 | - | 1 | 1 | 34.38% |
| LLY251219P00490000 | 2024-05-02 9:51AM EDT | 2025-12-19 | 16.00 | 12.70 | 15.40 | 0.00 | - | 34 | 36 | 32.41% |
| LLY260116P00490000 | 2024-05-14 12:24PM EDT | 2026-01-16 | 17.50 | 14.00 | 17.05 | 0.00 | - | 1 | 37 | 32.67% |
| LLY261218P00490000 | 2024-04-02 9:30AM EDT | 2026-12-18 | 30.05 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 6.25% |
