Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.885,05 +326,94 (+0,83%) Bitcoin EUR
60.894,38 +4.295,16 (+7,59%) CMC Crypto 200
1.390,55 +122,61 (+9,67%) Nasdaq Compositive
16.738,56 +227,38 (+1,38%) S&P 500
5.304,49 +57,81 (+1,10%)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:45PM EDT. Markt geöffnet.
Strike:670.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00670000 | 2024-05-15 2:43PM EDT | 2024-05-17 | 112.00 | 107.75 | 113.80 | +16.75 | +17.59% | 2 | 5 | 0.00% |
| LLY240524C00670000 | 2024-05-06 9:47AM EDT | 2024-05-24 | 80.80 | 109.20 | 116.35 | 0.00 | - | 1 | 6 | 63.84% |
| LLY240531C00670000 | 2024-05-06 9:44AM EDT | 2024-05-31 | 81.50 | 109.35 | 117.00 | 0.00 | - | 1 | 1 | 51.92% |
| LLY240607C00670000 | 2024-05-07 11:26AM EDT | 2024-06-07 | 106.14 | 111.50 | 117.85 | 0.00 | - | - | 1 | 46.58% |
| LLY240621C00670000 | 2024-05-14 1:20PM EDT | 2024-06-21 | 100.25 | 113.05 | 119.95 | +7.99 | +8.66% | 2 | 260 | 41.86% |
| LLY240628C00670000 | 2024-05-10 12:15PM EDT | 2024-06-28 | 101.46 | 114.15 | 121.55 | 0.00 | - | - | 1 | 41.43% |
| LLY240719C00670000 | 2024-04-29 3:56PM EDT | 2024-07-19 | 121.35 | 119.15 | 123.45 | +31.60 | +35.21% | 1 | 40 | 36.87% |
| LLY240920C00670000 | 2024-04-30 9:32AM EDT | 2024-09-20 | 144.36 | 134.35 | 136.65 | 0.00 | - | 3 | 48 | 37.34% |
| LLY241018C00670000 | 2024-05-13 9:40AM EDT | 2024-10-18 | 117.25 | 139.65 | 141.90 | 0.00 | - | 10 | 16 | 37.34% |
| LLY241115C00670000 | 2024-05-09 10:22AM EDT | 2024-11-15 | 142.00 | 145.30 | 149.05 | 0.00 | - | 2 | 1 | 38.61% |
| LLY250117C00670000 | 2024-05-14 3:50PM EDT | 2025-01-17 | 143.63 | 157.35 | 160.95 | 0.00 | - | 2 | 141 | 39.14% |
| LLY250321C00670000 | 2024-05-03 1:02PM EDT | 2025-03-21 | 135.91 | 166.50 | 172.00 | 0.00 | - | 1 | 1 | 39.62% |
| LLY250620C00670000 | 2024-03-12 3:57PM EDT | 2025-06-20 | 174.40 | 171.30 | 177.50 | 0.00 | - | - | 1 | 36.86% |
| LLY251219C00670000 | 2024-02-09 3:37PM EDT | 2025-12-19 | 178.74 | 201.20 | 207.90 | 0.00 | - | 1 | 25 | 39.66% |
| LLY260116C00670000 | 2024-04-30 2:55PM EDT | 2026-01-16 | 215.70 | 208.90 | 215.45 | 0.00 | - | 1 | 67 | 40.92% |
| LLY261218C00670000 | 2024-02-29 12:27PM EDT | 2026-12-18 | 227.00 | 241.00 | 251.00 | 0.00 | - | 4 | 5 | 41.14% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00670000 | 2024-05-15 12:46PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.07 | -0.02 | -50.00% | 3 | 1,131 | 64.26% |
| LLY240524P00670000 | 2024-05-14 12:48PM EDT | 2024-05-24 | 0.25 | 0.02 | 0.47 | +0.02 | +8.70% | 2 | 74 | 47.27% |
| LLY240531P00670000 | 2024-05-14 9:59AM EDT | 2024-05-31 | 0.82 | 0.05 | 0.57 | 0.00 | - | 6 | 19 | 37.39% |
| LLY240607P00670000 | 2024-05-15 3:15PM EDT | 2024-06-07 | 0.39 | 0.06 | 0.73 | -0.49 | -55.68% | 2 | 10 | 32.80% |
| LLY240614P00670000 | 2024-05-06 9:52AM EDT | 2024-06-14 | 3.35 | 0.22 | 1.80 | 0.00 | - | 1 | 21 | 34.33% |
| LLY240621P00670000 | 2024-05-15 2:50PM EDT | 2024-06-21 | 1.06 | 0.95 | 1.21 | -0.58 | -35.37% | 33 | 336 | 28.59% |
| LLY240628P00670000 | 2024-05-14 12:43PM EDT | 2024-06-28 | 2.90 | 0.40 | 2.47 | 0.00 | - | 2 | 5 | 30.57% |
| LLY240719P00670000 | 2024-05-15 9:50AM EDT | 2024-07-19 | 3.35 | 2.76 | 2.98 | -1.15 | -25.56% | 6 | 421 | 26.40% |
| LLY240816P00670000 | 2024-05-15 12:14PM EDT | 2024-08-16 | 8.50 | 7.60 | 8.05 | -3.05 | -26.41% | 3 | 35 | 29.33% |
| LLY240920P00670000 | 2024-05-15 12:53PM EDT | 2024-09-20 | 10.91 | 10.60 | 11.05 | -3.32 | -23.33% | 2 | 225 | 27.92% |
| LLY241018P00670000 | 2024-05-15 1:40PM EDT | 2024-10-18 | 13.80 | 13.20 | 13.85 | -3.40 | -19.77% | 9 | 96 | 27.55% |
| LLY241115P00670000 | 2024-05-14 10:39AM EDT | 2024-11-15 | 23.80 | 16.80 | 18.35 | 0.00 | - | 1 | 2 | 28.46% |
| LLY250117P00670000 | 2024-05-13 10:31AM EDT | 2025-01-17 | 31.50 | 23.90 | 25.25 | 0.00 | - | 2 | 292 | 28.36% |
| LLY250321P00670000 | 2024-05-09 11:24AM EDT | 2025-03-21 | 33.70 | 27.60 | 31.70 | 0.00 | - | 1 | 79 | 28.31% |
| LLY250620P00670000 | 2024-04-12 12:07PM EDT | 2025-06-20 | 51.49 | 42.90 | 46.70 | 0.00 | - | 11 | 10 | 30.69% |
| LLY251219P00670000 | 2024-03-01 2:06PM EDT | 2025-12-19 | 59.57 | 59.05 | 65.00 | 0.00 | - | 1 | 16 | 31.07% |
| LLY260116P00670000 | 2024-05-15 11:38AM EDT | 2026-01-16 | 54.90 | 54.10 | 56.10 | -19.65 | -26.36% | 2 | 93 | 27.71% |
| LLY261218P00670000 | 2024-04-16 11:43AM EDT | 2026-12-18 | 83.00 | 69.85 | 77.70 | 0.00 | - | 30 | 32 | 27.39% |
