Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.908,00 +349,89 (+0,88%) Bitcoin EUR
60.676,05 +4.091,17 (+7,23%) CMC Crypto 200
1.388,95 +121,00 (+9,54%) 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:620.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00620000 | 2024-05-14 3:31PM EDT | 2024-05-17 | 145.55 | 163.15 | 171.55 | 0.00 | - | 1,130 | 2 | 117.77% |
| LLY240621C00620000 | 2024-05-13 12:48PM EDT | 2024-06-21 | 144.60 | 167.05 | 173.00 | +7.27 | +5.29% | 1 | 300 | 57.27% |
| LLY240719C00620000 | 2024-05-10 10:09AM EDT | 2024-07-19 | 158.47 | 170.25 | 178.00 | 0.00 | - | 1 | 60 | 51.94% |
| LLY240816C00620000 | 2024-03-28 11:57AM EDT | 2024-08-16 | 187.49 | 132.10 | 136.35 | 0.00 | - | 5 | 5 | 0.00% |
| LLY240920C00620000 | 2024-05-10 10:46AM EDT | 2024-09-20 | 168.40 | 180.20 | 184.85 | +3.90 | +2.37% | 2 | 69 | 43.96% |
| LLY241018C00620000 | 2024-05-06 3:58PM EDT | 2024-10-18 | 168.15 | 184.00 | 188.95 | 0.00 | - | 1 | 1 | 43.17% |
| LLY241115C00620000 | 2024-05-10 10:53AM EDT | 2024-11-15 | 172.75 | 188.15 | 193.95 | 0.00 | - | - | 2 | 43.29% |
| LLY250117C00620000 | 2024-05-15 3:55PM EDT | 2025-01-17 | 202.00 | 198.50 | 204.85 | +20.75 | +11.45% | 5 | 280 | 43.61% |
| LLY250321C00620000 | 2024-04-19 3:00PM EDT | 2025-03-21 | 165.82 | 207.50 | 213.00 | 0.00 | - | 1 | 1 | 42.88% |
| LLY250620C00620000 | 2024-05-06 12:40PM EDT | 2025-06-20 | 199.45 | 219.00 | 226.65 | 0.00 | - | - | 1 | 43.30% |
| LLY251219C00620000 | 2024-05-07 1:35PM EDT | 2025-12-19 | 238.00 | 241.05 | 249.40 | 0.00 | - | 1 | 33 | 43.39% |
| LLY260116C00620000 | 2024-03-18 11:28AM EDT | 2026-01-16 | 237.26 | 222.00 | 228.20 | 0.00 | - | 1 | 28 | 35.59% |
| LLY261218C00620000 | 2024-03-14 12:17PM EDT | 2026-12-18 | 260.90 | 252.00 | 258.85 | 0.00 | - | 1 | 2 | 36.44% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00620000 | 2024-05-15 3:39PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.06 | -0.07 | -70.00% | 21 | 237 | 90.63% |
| LLY240524P00620000 | 2024-05-10 9:57AM EDT | 2024-05-24 | 0.25 | 0.00 | 3.40 | 0.00 | - | 1 | 4 | 83.94% |
| LLY240531P00620000 | 2024-05-15 1:31PM EDT | 2024-05-31 | 0.23 | 0.00 | 0.58 | -1.94 | -89.40% | 1 | 2 | 53.61% |
| LLY240621P00620000 | 2024-05-14 11:35AM EDT | 2024-06-21 | 0.56 | 0.11 | 0.44 | 0.00 | - | 1 | 278 | 34.42% |
| LLY240719P00620000 | 2024-05-15 1:32PM EDT | 2024-07-19 | 1.04 | 0.43 | 1.65 | +0.05 | +5.05% | 21 | 150 | 32.49% |
| LLY240816P00620000 | 2024-05-14 11:28AM EDT | 2024-08-16 | 4.87 | 2.83 | 3.35 | 0.00 | - | 1 | 68 | 31.56% |
| LLY240920P00620000 | 2024-05-15 12:57PM EDT | 2024-09-20 | 5.00 | 4.65 | 5.05 | -2.60 | -34.21% | 4 | 60 | 29.75% |
| LLY241018P00620000 | 2024-05-09 3:57PM EDT | 2024-10-18 | 8.50 | 6.40 | 7.00 | 0.00 | - | 31 | 51 | 29.43% |
| LLY241115P00620000 | 2024-05-15 9:55AM EDT | 2024-11-15 | 10.75 | 8.70 | 9.60 | -1.65 | -13.31% | 6 | 20 | 29.75% |
| LLY250117P00620000 | 2024-05-15 3:50PM EDT | 2025-01-17 | 14.30 | 13.65 | 14.80 | -3.90 | -21.43% | 74 | 276 | 29.64% |
| LLY250321P00620000 | 2024-05-02 12:21PM EDT | 2025-03-21 | 23.36 | 17.60 | 20.75 | 0.00 | - | 2 | 51 | 30.02% |
| LLY250620P00620000 | 2024-05-03 10:54AM EDT | 2025-06-20 | 34.45 | 24.30 | 26.40 | 0.00 | - | 2 | 129 | 29.14% |
| LLY251219P00620000 | 2024-03-04 3:54PM EDT | 2025-12-19 | 43.93 | 43.25 | 47.90 | 0.00 | - | 1 | 7 | 31.98% |
| LLY260116P00620000 | 2024-04-25 11:22AM EDT | 2026-01-16 | 56.15 | 36.85 | 41.95 | 0.00 | - | 2 | 311 | 29.21% |
| LLY261218P00620000 | 2024-04-16 1:26PM EDT | 2026-12-18 | 65.65 | 52.00 | 60.70 | 0.00 | - | 1 | 24 | 28.51% |
