Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.908,00 +349,89 (+0,88%) Bitcoin EUR
60.728,44 +4.128,22 (+7,29%) CMC Crypto 200
1.389,69 +121,74 (+9,60%) 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:570.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00570000 | 2024-05-14 2:00PM EDT | 2024-05-17 | 188.70 | 214.40 | 220.00 | 0.00 | - | 45 | 0 | 142.97% |
| LLY240614C00570000 | 2024-05-09 3:23PM EDT | 2024-06-14 | 205.95 | 216.00 | 222.45 | 0.00 | - | 9 | 9 | 64.48% |
| LLY240621C00570000 | 2024-05-13 3:50PM EDT | 2024-06-21 | 190.39 | 216.55 | 222.10 | 0.00 | - | 1 | 94 | 58.73% |
| LLY240719C00570000 | 2024-02-28 4:29PM EDT | 2024-07-19 | 203.26 | 215.20 | 223.00 | 0.00 | - | 2 | 19 | 54.98% |
| LLY240920C00570000 | 2024-04-03 3:14PM EDT | 2024-09-20 | 224.20 | 178.20 | 182.85 | 0.00 | - | 3 | 13 | 0.00% |
| LLY250117C00570000 | 2024-03-12 9:56AM EDT | 2025-01-17 | 214.09 | 217.40 | 224.85 | 0.00 | - | 1 | 103 | 30.39% |
| LLY250321C00570000 | 2024-05-13 9:53AM EDT | 2025-03-21 | 219.97 | 247.00 | 253.95 | 0.00 | - | 5 | 5 | 46.38% |
| LLY250620C00570000 | 2024-04-25 10:43AM EDT | 2025-06-20 | 202.78 | 257.00 | 264.25 | 0.00 | - | 1 | 4 | 45.65% |
| LLY251219C00570000 | 2024-03-14 11:30AM EDT | 2025-12-19 | 260.65 | 252.45 | 259.75 | 0.00 | - | 1 | 761 | 36.13% |
| LLY260116C00570000 | 2024-04-01 2:32PM EDT | 2026-01-16 | 263.64 | 275.00 | 282.55 | 0.00 | - | 2 | 40 | 43.62% |
| LLY261218C00570000 | 2024-04-16 12:48PM EDT | 2026-12-18 | 280.95 | 307.00 | 316.00 | 0.00 | - | 1 | 2 | 44.35% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00570000 | 2024-05-02 3:32PM EDT | 2024-05-17 | 0.12 | 0.00 | 1.01 | 0.00 | - | 1 | 54 | 162.99% |
| LLY240524P00570000 | 2024-04-22 9:54AM EDT | 2024-05-24 | 0.77 | 0.00 | 0.42 | 0.00 | - | - | 1 | 79.79% |
| LLY240621P00570000 | 2024-05-09 1:46PM EDT | 2024-06-21 | 0.16 | 0.05 | 0.43 | 0.00 | - | 4 | 154 | 44.78% |
| LLY240719P00570000 | 2024-05-15 12:06PM EDT | 2024-07-19 | 0.52 | 0.15 | 1.45 | -0.03 | -5.45% | 1 | 152 | 40.94% |
| LLY240816P00570000 | 2024-05-10 3:25PM EDT | 2024-08-16 | 1.87 | 1.31 | 2.13 | 0.00 | - | 1 | 8 | 36.80% |
| LLY240920P00570000 | 2024-05-13 9:47AM EDT | 2024-09-20 | 3.45 | 1.11 | 3.95 | 0.00 | - | 4 | 68 | 35.68% |
| LLY250117P00570000 | 2024-05-14 3:42PM EDT | 2025-01-17 | 9.88 | 7.65 | 8.45 | 0.00 | - | 2 | 234 | 31.07% |
| LLY250321P00570000 | 2024-04-30 3:32PM EDT | 2025-03-21 | 13.60 | 10.10 | 12.15 | 0.00 | - | 1 | 40 | 30.84% |
| LLY250620P00570000 | 2024-05-09 9:47AM EDT | 2025-06-20 | 17.25 | 14.90 | 17.35 | 0.00 | - | 1 | 7 | 30.45% |
| LLY251219P00570000 | 2024-05-14 10:56AM EDT | 2025-12-19 | 30.59 | 25.60 | 27.75 | 0.00 | - | 1 | 50 | 30.06% |
| LLY260116P00570000 | 2024-04-30 3:30PM EDT | 2026-01-16 | 31.47 | 26.70 | 29.00 | 0.00 | - | 1 | 49 | 29.89% |
| LLY261218P00570000 | 2024-05-13 11:32AM EDT | 2026-12-18 | 47.62 | 39.20 | 46.90 | 0.00 | - | 2 | 81 | 29.66% |
