Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.834,98 +276,87 (+0,70%) Bitcoin EUR
60.051,76 +3.630,62 (+6,43%) CMC Crypto 200
1.381,40 +113,45 (+8,95%) Nasdaq Compositive
16.725,82 +214,64 (+1,30%) S&P 500
5.300,26 +53,58 (+1,02%)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:51PM EDT. Markt geöffnet.
Strike:590.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00590000 | 2024-05-14 1:43PM EDT | 2024-05-17 | 169.00 | 187.75 | 195.65 | 0.00 | - | 5 | 0 | 204.79% |
| LLY240607C00590000 | 2024-05-03 2:20PM EDT | 2024-06-07 | 154.02 | 190.15 | 197.55 | 0.00 | - | 1 | 1 | 62.59% |
| LLY240621C00590000 | 2024-05-15 10:40AM EDT | 2024-06-21 | 192.00 | 191.25 | 198.00 | +1.00 | +0.52% | 30 | 254 | 53.46% |
| LLY240719C00590000 | 2024-05-13 2:05PM EDT | 2024-07-19 | 172.34 | 194.20 | 200.60 | 0.00 | - | 11 | 134 | 54.45% |
| LLY240816C00590000 | 2024-05-10 1:01PM EDT | 2024-08-16 | 184.69 | 198.45 | 204.15 | 0.00 | - | 3 | 4 | 50.68% |
| LLY240920C00590000 | 2024-05-14 2:21PM EDT | 2024-09-20 | 186.19 | 203.60 | 209.00 | 0.00 | - | 2 | 147 | 48.45% |
| LLY250117C00590000 | 2024-05-14 9:57AM EDT | 2025-01-17 | 195.00 | 219.50 | 223.85 | 0.00 | - | 1 | 179 | 44.72% |
| LLY250321C00590000 | 2024-05-10 12:54PM EDT | 2025-03-21 | 214.27 | 226.60 | 231.95 | 0.00 | - | 2 | 3 | 44.23% |
| LLY251219C00590000 | 2024-05-10 2:51PM EDT | 2025-12-19 | 244.98 | 257.80 | 265.05 | 0.00 | - | 20 | 90 | 44.10% |
| LLY260116C00590000 | 2024-03-11 9:31AM EDT | 2026-01-16 | 243.00 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| LLY261218C00590000 | 2024-03-14 10:34AM EDT | 2026-12-18 | 273.81 | 269.00 | 277.00 | 0.00 | - | 1 | 5 | 37.82% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00590000 | 2024-05-09 2:21PM EDT | 2024-05-17 | 0.05 | 0.00 | 1.12 | 0.00 | - | 1 | 107 | 146.97% |
| LLY240524P00590000 | 2024-05-01 2:06PM EDT | 2024-05-24 | 0.70 | 0.00 | 0.42 | 0.00 | - | 2 | 2 | 70.70% |
| LLY240614P00590000 | 2024-05-03 3:50PM EDT | 2024-06-14 | 2.30 | 0.00 | 0.83 | 0.00 | - | 1 | 1 | 48.54% |
| LLY240621P00590000 | 2024-05-15 9:50AM EDT | 2024-06-21 | 0.22 | 0.03 | 0.35 | -0.01 | -4.35% | 12 | 127 | 38.67% |
| LLY240628P00590000 | 2024-05-10 3:05PM EDT | 2024-06-28 | 1.14 | 0.00 | 1.80 | 0.00 | - | - | 1 | 46.05% |
| LLY240719P00590000 | 2024-05-15 1:32PM EDT | 2024-07-19 | 0.58 | 0.07 | 1.12 | -0.11 | -15.94% | 1 | 102 | 34.94% |
| LLY240816P00590000 | 2024-05-14 12:52PM EDT | 2024-08-16 | 2.85 | 0.24 | 2.45 | 0.00 | - | 1 | 26 | 33.84% |
| LLY240920P00590000 | 2024-05-07 10:54AM EDT | 2024-09-20 | 3.96 | 2.74 | 3.45 | 0.00 | - | 2 | 417 | 31.07% |
| LLY241115P00590000 | 2024-05-10 10:53AM EDT | 2024-11-15 | 8.51 | 5.65 | 6.70 | 0.00 | - | - | 4 | 30.49% |
| LLY250117P00590000 | 2024-05-07 12:50PM EDT | 2025-01-17 | 12.20 | 10.15 | 10.90 | 0.00 | - | 14 | 659 | 30.27% |
| LLY250221P00590000 | 2024-05-15 12:31PM EDT | 2025-02-21 | 13.47 | 12.35 | 13.35 | -0.59 | -4.20% | 2 | 2 | 30.22% |
| LLY250321P00590000 | 2024-05-10 2:15PM EDT | 2025-03-21 | 16.60 | 13.50 | 15.10 | 0.00 | - | 1 | 2 | 30.04% |
| LLY250620P00590000 | 2024-04-09 9:42AM EDT | 2025-06-20 | 27.75 | 19.55 | 24.45 | 0.00 | - | 3 | 12 | 31.55% |
| LLY251219P00590000 | 2024-04-22 11:16AM EDT | 2025-12-19 | 45.14 | 30.25 | 32.45 | 0.00 | - | 1 | 5 | 29.45% |
| LLY260116P00590000 | 2024-05-07 3:37PM EDT | 2026-01-16 | 34.16 | 31.40 | 34.20 | 0.00 | - | 2 | 60 | 29.44% |
| LLY261218P00590000 | 2024-04-30 9:52AM EDT | 2026-12-18 | 48.89 | 45.55 | 51.90 | 0.00 | - | 2 | 21 | 28.85% |
