Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.847,30 +289,19 (+0,73%) Bitcoin EUR
60.615,42 +4.048,98 (+7,16%) CMC Crypto 200
1.383,97 +116,02 (+9,15%) Nasdaq Compositive
16.740,49 +229,31 (+1,39%) S&P 500
5.302,42 +55,74 (+1,06%)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:32PM EDT. Markt geöffnet.
Strike:530.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00530000 | 2024-05-13 1:06PM EDT | 2024-05-17 | 225.28 | 248.40 | 255.35 | 0.00 | - | 2 | 0 | 166.60% |
| LLY240621C00530000 | 2024-05-15 10:28AM EDT | 2024-06-21 | 251.80 | 251.15 | 258.00 | +22.85 | +9.98% | 1 | 41 | 71.72% |
| LLY240719C00530000 | 2024-01-09 10:55AM EDT | 2024-07-19 | 128.88 | 214.80 | 221.70 | 0.00 | - | 1 | 3 | 0.00% |
| LLY240920C00530000 | 2024-05-13 11:08AM EDT | 2024-09-20 | 233.00 | 259.10 | 265.25 | 0.00 | - | 25 | 23 | 52.87% |
| LLY250117C00530000 | 2024-05-02 2:38PM EDT | 2025-01-17 | 251.50 | 271.05 | 277.05 | 0.00 | - | 1 | 1,338 | 50.76% |
| LLY250321C00530000 | 2024-04-26 3:22PM EDT | 2025-03-21 | 239.03 | 276.15 | 285.00 | 0.00 | - | 1 | 1 | 50.39% |
| LLY251219C00530000 | 2024-04-25 1:55PM EDT | 2025-12-19 | 261.82 | 301.05 | 311.00 | 0.00 | - | 10 | 3 | 47.62% |
| LLY260116C00530000 | 2024-03-04 11:02AM EDT | 2026-01-16 | 322.49 | 306.40 | 312.55 | 0.00 | - | 1 | 6 | 47.12% |
| LLY261218C00530000 | 2024-05-06 1:33PM EDT | 2026-12-18 | 314.50 | 328.00 | 338.00 | 0.00 | - | 20 | 23 | 45.55% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00530000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 145 | 142.19% |
| LLY240524P00530000 | 2024-04-26 2:02PM EDT | 2024-05-24 | 0.09 | 0.00 | 0.42 | 0.00 | - | 1 | 1 | 94.43% |
| LLY240621P00530000 | 2024-05-10 12:12PM EDT | 2024-06-21 | 0.11 | 0.01 | 0.41 | 0.00 | - | 2 | 343 | 52.59% |
| LLY240719P00530000 | 2024-05-14 3:57PM EDT | 2024-07-19 | 0.30 | 0.01 | 1.11 | 0.00 | - | 10 | 41 | 46.05% |
| LLY240920P00530000 | 2024-05-08 2:22PM EDT | 2024-09-20 | 1.40 | 0.60 | 1.75 | 0.00 | - | 1 | 47 | 35.54% |
| LLY250117P00530000 | 2024-05-14 12:42PM EDT | 2025-01-17 | 6.50 | 5.00 | 5.55 | 0.00 | - | 1 | 1,906 | 32.42% |
| LLY250321P00530000 | 2024-03-18 9:42AM EDT | 2025-03-21 | 13.50 | 12.40 | 13.65 | 0.00 | - | 5 | 21 | 36.84% |
| LLY251219P00530000 | 2024-03-25 10:00AM EDT | 2025-12-19 | 25.79 | 27.35 | 29.75 | 0.00 | - | 3 | 30 | 35.19% |
| LLY260116P00530000 | 2024-04-30 3:12PM EDT | 2026-01-16 | 22.60 | 19.10 | 22.00 | 0.00 | - | 1 | 35 | 30.73% |
| LLY261218P00530000 | 2024-05-03 1:48PM EDT | 2026-12-18 | 38.50 | 31.65 | 36.95 | 0.00 | - | 1 | 4 | 30.16% |
