Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.816,27 +258,16 (+0,65%) Bitcoin EUR
60.156,54 +3.821,81 (+6,78%) CMC Crypto 200
1.376,41 +108,46 (+8,56%) Nasdaq Compositive
16.718,51 +207,33 (+1,26%) S&P 500
5.298,53 +51,85 (+0,99%)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:35PM EDT. Markt geöffnet.
Strike:630.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00630000 | 2024-05-15 9:36AM EDT | 2024-05-17 | 136.00 | 148.25 | 154.40 | +1.20 | +0.89% | 11 | 14 | 150.54% |
| LLY240531C00630000 | 2024-04-26 2:26PM EDT | 2024-05-31 | 109.50 | 148.60 | 156.70 | 0.00 | - | 1 | 1 | 74.28% |
| LLY240621C00630000 | 2024-05-14 12:30PM EDT | 2024-06-21 | 129.54 | 152.15 | 157.80 | 0.00 | - | 2 | 239 | 52.56% |
| LLY240719C00630000 | 2024-05-01 3:25PM EDT | 2024-07-19 | 159.03 | 156.45 | 161.55 | 0.00 | - | 7 | 158 | 46.24% |
| LLY240816C00630000 | 2024-05-10 12:59PM EDT | 2024-08-16 | 147.92 | 161.75 | 166.45 | 0.00 | - | 1 | 14 | 44.60% |
| LLY240920C00630000 | 2024-05-08 9:57AM EDT | 2024-09-20 | 162.87 | 166.35 | 170.45 | 0.00 | - | 1 | 278 | 41.74% |
| LLY241018C00630000 | 2024-04-22 11:04AM EDT | 2024-10-18 | 133.75 | 171.75 | 175.10 | 0.00 | - | 2 | 3 | 41.44% |
| LLY250117C00630000 | 2024-05-14 11:46AM EDT | 2025-01-17 | 166.63 | 186.80 | 191.30 | 0.00 | - | 12 | 225 | 42.07% |
| LLY250321C00630000 | 2024-05-14 12:10PM EDT | 2025-03-21 | 176.37 | 195.75 | 200.70 | 0.00 | - | 1 | 2 | 41.96% |
| LLY251219C00630000 | 2024-03-04 2:26PM EDT | 2025-12-19 | 249.98 | 234.10 | 242.00 | 0.00 | - | 16 | 20 | 43.98% |
| LLY260116C00630000 | 2024-05-07 12:03PM EDT | 2026-01-16 | 235.50 | 233.45 | 239.25 | 0.00 | - | 1 | 51 | 42.11% |
| LLY261218C00630000 | 2024-05-06 1:03PM EDT | 2026-12-18 | 250.02 | 265.00 | 274.00 | 0.00 | - | 1 | 2 | 42.43% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00630000 | 2024-05-14 1:08PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 357 | 81.25% |
| LLY240524P00630000 | 2024-05-03 10:14AM EDT | 2024-05-24 | 0.50 | 0.01 | 0.43 | 0.00 | - | 1 | 5 | 56.15% |
| LLY240531P00630000 | 2024-05-13 11:10AM EDT | 2024-05-31 | 0.30 | 0.01 | 0.44 | 0.00 | - | 1 | 5 | 47.31% |
| LLY240607P00630000 | 2024-05-02 2:45PM EDT | 2024-06-07 | 0.82 | 0.01 | 0.48 | 0.00 | - | - | 1 | 40.33% |
| LLY240614P00630000 | 2024-05-03 12:45PM EDT | 2024-06-14 | 1.70 | 0.00 | 1.50 | 0.00 | - | 3 | 3 | 42.96% |
| LLY240621P00630000 | 2024-05-15 12:16PM EDT | 2024-06-21 | 0.40 | 0.26 | 0.61 | -0.33 | -45.21% | 2 | 184 | 33.23% |
| LLY240719P00630000 | 2024-05-13 1:54PM EDT | 2024-07-19 | 1.96 | 0.45 | 1.70 | 0.00 | - | 16 | 156 | 30.16% |
| LLY240816P00630000 | 2024-05-15 1:17PM EDT | 2024-08-16 | 4.02 | 3.85 | 4.70 | -1.60 | -28.47% | 2 | 153 | 31.76% |
| LLY240920P00630000 | 2024-05-08 12:34PM EDT | 2024-09-20 | 7.18 | 5.85 | 6.25 | 0.00 | - | 2 | 56 | 29.27% |
| LLY241018P00630000 | 2024-05-15 11:40AM EDT | 2024-10-18 | 8.00 | 7.85 | 8.30 | -2.00 | -20.00% | 4 | 213 | 28.81% |
| LLY250117P00630000 | 2024-05-14 10:53AM EDT | 2025-01-17 | 20.90 | 15.90 | 16.90 | 0.00 | - | 1 | 345 | 29.18% |
| LLY250321P00630000 | 2024-05-15 11:43AM EDT | 2025-03-21 | 21.34 | 20.40 | 22.40 | -2.26 | -9.58% | 1 | 22 | 29.14% |
| LLY250620P00630000 | 2024-03-26 12:55PM EDT | 2025-06-20 | 36.67 | 43.50 | 47.50 | 0.00 | - | 2 | 2 | 36.49% |
| LLY251219P00630000 | 2024-04-19 2:54PM EDT | 2025-12-19 | 58.61 | 39.90 | 42.55 | 0.00 | - | 7 | 7 | 28.59% |
| LLY260116P00630000 | 2024-05-15 11:38AM EDT | 2026-01-16 | 42.85 | 41.50 | 44.15 | -0.15 | -0.35% | 1 | 22 | 28.46% |
| LLY261218P00630000 | 2024-03-21 3:12PM EDT | 2026-12-18 | 64.56 | 70.00 | 78.00 | 0.00 | - | 20 | 20 | 31.58% |
