Deutsche Märkte geschlossen
DAX
18.869,36 +152,94 (+0,82%) Euro Stoxx 50
5.100,90 +20,61 (+0,41%) Dow Jones 30
39.852,59 +294,48 (+0,74%) Gold
2.393,30 +33,40 (+1,42%) EUR/USD
1,0880 +0,0059 (+0,54%) Bitcoin EUR
59.954,97 +3.528,46 (+6,25%)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:16PM EDT. Markt geöffnet.
Strike:510.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00510000 | 2024-05-14 1:43PM EDT | 2024-05-17 | 249.30 | 268.20 | 274.90 | 0.00 | - | 5 | 0 | 279.37% |
| LLY240621C00510000 | 2024-05-10 2:26PM EDT | 2024-06-21 | 256.00 | 271.15 | 277.15 | 0.00 | - | 35 | 73 | 74.29% |
| LLY240719C00510000 | 2024-04-22 11:24AM EDT | 2024-07-19 | 224.06 | 273.90 | 279.65 | 0.00 | - | 1 | 7 | 65.91% |
| LLY240920C00510000 | 2024-05-13 11:07AM EDT | 2024-09-20 | 252.00 | 279.00 | 284.85 | 0.00 | - | 25 | 31 | 56.30% |
| LLY250117C00510000 | 2024-05-03 11:49AM EDT | 2025-01-17 | 247.89 | 288.25 | 295.35 | 0.00 | - | 1 | 55 | 52.86% |
| LLY250321C00510000 | 2024-04-16 12:46PM EDT | 2025-03-21 | 269.17 | 293.25 | 300.95 | 0.00 | - | - | 0 | 51.05% |
| LLY250620C00510000 | 2024-04-19 12:13PM EDT | 2025-06-20 | 260.66 | 301.75 | 308.70 | 0.00 | - | 1 | 1 | 49.29% |
| LLY251219C00510000 | 2024-02-13 1:35PM EDT | 2025-12-19 | 284.83 | 305.10 | 312.95 | 0.00 | - | 1 | 0 | 42.80% |
| LLY260116C00510000 | 2024-04-05 11:54AM EDT | 2026-01-16 | 327.55 | 277.00 | 286.00 | 0.00 | - | 6 | 10 | 28.47% |
| LLY261218C00510000 | 2024-04-04 12:42PM EDT | 2026-12-18 | 345.00 | 302.00 | 311.00 | 0.00 | - | 5 | 2 | 32.90% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00510000 | 2024-05-13 1:39PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 69 | 134.38% |
| LLY240621P00510000 | 2024-05-15 9:43AM EDT | 2024-06-21 | 0.22 | 0.01 | 0.31 | +0.14 | +175.00% | 5 | 201 | 51.27% |
| LLY240719P00510000 | 2024-05-08 9:52AM EDT | 2024-07-19 | 0.20 | 0.01 | 0.71 | 0.00 | - | 7 | 196 | 46.80% |
| LLY240920P00510000 | 2024-05-06 11:22AM EDT | 2024-09-20 | 1.72 | 0.41 | 1.40 | 0.00 | - | 2 | 359 | 37.15% |
| LLY250117P00510000 | 2024-05-15 10:52AM EDT | 2025-01-17 | 4.00 | 3.20 | 4.75 | -1.00 | -20.00% | 2 | 229 | 33.82% |
| LLY250321P00510000 | 2024-04-19 9:32AM EDT | 2025-03-21 | 10.95 | 2.08 | 10.30 | 0.00 | - | 1 | 2 | 36.55% |
| LLY250620P00510000 | 2024-05-09 9:50AM EDT | 2025-06-20 | 9.85 | 8.65 | 10.00 | 0.00 | - | 1 | 2 | 31.89% |
| LLY251219P00510000 | 2024-04-26 10:31AM EDT | 2025-12-19 | 25.25 | 16.20 | 18.25 | 0.00 | - | 2 | 52 | 31.66% |
| LLY260116P00510000 | 2024-03-15 1:12PM EDT | 2026-01-16 | 25.53 | 24.15 | 27.50 | 0.00 | - | 1 | 92 | 35.68% |
| LLY261218P00510000 | 2024-03-07 1:06PM EDT | 2026-12-18 | 32.45 | 27.00 | 36.50 | 0.00 | - | 20 | 20 | 32.02% |
