Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.908,00 +349,89 (+0,88%) Bitcoin EUR
60.468,99 +3.885,76 (+6,87%) CMC Crypto 200
1.389,78 +121,83 (+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:660.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00660000 | 2024-05-14 2:00PM EDT | 2024-05-17 | 98.60 | 123.15 | 129.45 | 0.00 | - | 350 | 20 | 128.88% |
| LLY240524C00660000 | 2024-05-13 2:41PM EDT | 2024-05-24 | 98.35 | 124.05 | 131.05 | 0.00 | - | 3 | 3 | 53.03% |
| LLY240621C00660000 | 2024-05-14 2:45PM EDT | 2024-06-21 | 125.00 | 128.05 | 133.65 | +18.26 | +17.11% | 1 | 160 | 46.99% |
| LLY240719C00660000 | 2024-05-03 1:57PM EDT | 2024-07-19 | 93.25 | 132.00 | 139.00 | 0.00 | - | 2 | 55 | 43.28% |
| LLY240920C00660000 | 2024-05-07 9:37AM EDT | 2024-09-20 | 131.62 | 146.00 | 149.05 | 0.00 | - | 2 | 33 | 39.41% |
| LLY241018C00660000 | 2024-05-13 10:51AM EDT | 2024-10-18 | 121.85 | 151.30 | 154.40 | 0.00 | - | 1 | 2 | 39.41% |
| LLY250117C00660000 | 2024-04-30 9:32AM EDT | 2025-01-17 | 172.15 | 168.60 | 172.75 | 0.00 | - | 1 | 304 | 40.71% |
| LLY250321C00660000 | 2024-04-19 2:26PM EDT | 2025-03-21 | 139.96 | 177.30 | 183.70 | 0.00 | - | 1 | 10 | 41.09% |
| LLY250620C00660000 | 2024-05-07 1:32PM EDT | 2025-06-20 | 186.09 | 190.30 | 197.95 | 0.00 | - | 2 | 23 | 41.43% |
| LLY251219C00660000 | 2024-02-12 11:20AM EDT | 2025-12-19 | 177.00 | 200.05 | 207.95 | 0.00 | - | 5 | 84 | 37.41% |
| LLY260116C00660000 | 2024-03-14 11:20AM EDT | 2026-01-16 | 207.24 | 197.00 | 204.95 | 0.00 | - | 1 | 20 | 35.66% |
| LLY261218C00660000 | 2024-04-30 1:24PM EDT | 2026-12-18 | 251.01 | 252.00 | 261.00 | 0.00 | - | 1 | 18 | 41.89% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00660000 | 2024-05-15 2:58PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.07 | 0.00 | - | 27 | 223 | 70.31% |
| LLY240524P00660000 | 2024-05-15 3:08PM EDT | 2024-05-24 | 0.05 | 0.03 | 0.34 | -0.55 | -91.67% | 1 | 21 | 49.63% |
| LLY240531P00660000 | 2024-05-15 10:39AM EDT | 2024-05-31 | 0.27 | 0.06 | 0.56 | -0.26 | -49.06% | 4 | 36 | 41.04% |
| LLY240607P00660000 | 2024-05-13 12:52PM EDT | 2024-06-07 | 0.81 | 0.10 | 1.44 | 0.00 | - | 4 | 6 | 40.81% |
| LLY240614P00660000 | 2024-05-10 9:30AM EDT | 2024-06-14 | 1.12 | 0.16 | 1.35 | 0.00 | - | - | 1 | 35.46% |
| LLY240621P00660000 | 2024-05-15 2:21PM EDT | 2024-06-21 | 0.84 | 0.48 | 1.81 | -0.85 | -50.30% | 15 | 243 | 33.97% |
| LLY240719P00660000 | 2024-05-15 3:57PM EDT | 2024-07-19 | 2.26 | 2.10 | 2.39 | -1.69 | -42.78% | 6 | 404 | 27.38% |
| LLY240816P00660000 | 2024-05-14 2:54PM EDT | 2024-08-16 | 8.87 | 6.00 | 6.45 | 0.00 | - | 10 | 168 | 29.64% |
| LLY240920P00660000 | 2024-05-03 1:44PM EDT | 2024-09-20 | 17.91 | 8.65 | 9.10 | 0.00 | - | 12 | 148 | 28.18% |
| LLY241018P00660000 | 2024-05-15 12:12PM EDT | 2024-10-18 | 12.50 | 10.90 | 11.65 | -2.40 | -16.11% | 26 | 151 | 27.80% |
| LLY241115P00660000 | 2024-05-13 9:46AM EDT | 2024-11-15 | 20.90 | 14.40 | 16.50 | 0.00 | - | 1 | 8 | 29.19% |
| LLY250117P00660000 | 2024-05-15 2:51PM EDT | 2025-01-17 | 22.85 | 20.65 | 22.30 | -4.85 | -17.51% | 36 | 245 | 28.59% |
| LLY250321P00660000 | 2024-04-17 10:35AM EDT | 2025-03-21 | 39.75 | 25.70 | 28.90 | 0.00 | - | 1 | 3 | 28.75% |
| LLY250620P00660000 | 2024-03-28 12:30PM EDT | 2025-06-20 | 42.51 | 52.20 | 55.30 | 0.00 | - | 1 | 18 | 35.64% |
| LLY251219P00660000 | 2024-02-14 11:32AM EDT | 2025-12-19 | 56.75 | 62.00 | 66.65 | 0.00 | - | 5 | 6 | 33.09% |
| LLY260116P00660000 | 2024-05-15 11:39AM EDT | 2026-01-16 | 51.70 | 48.90 | 52.60 | -3.25 | -5.91% | 2 | 200 | 28.07% |
| LLY261218P00660000 | 2024-04-16 11:46AM EDT | 2026-12-18 | 79.75 | 66.00 | 73.00 | 0.00 | - | - | 1 | 27.50% |
