Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.827,18 +269,07 (+0,68%) Bitcoin EUR
60.117,35 +3.807,22 (+6,76%) CMC Crypto 200
1.376,40 +108,45 (+8,56%) Nasdaq Compositive
16.723,46 +212,28 (+1,29%) S&P 500
5.300,46 +53,78 (+1,03%)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:31PM EDT. Markt geöffnet.
Strike:700.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00700000 | 2024-05-15 2:07PM EDT | 2024-05-17 | 81.00 | 78.30 | 83.35 | +17.25 | +27.06% | 4 | 23 | 79.15% |
| LLY240524C00700000 | 2024-05-15 10:19AM EDT | 2024-05-24 | 75.28 | 79.50 | 84.55 | +13.37 | +21.60% | 10 | 19 | 50.18% |
| LLY240531C00700000 | 2024-05-15 2:10PM EDT | 2024-05-31 | 81.87 | 80.25 | 86.45 | +16.22 | +24.71% | 1 | 23 | 44.87% |
| LLY240607C00700000 | 2024-05-15 2:14PM EDT | 2024-06-07 | 85.00 | 81.30 | 86.30 | +23.00 | +37.13% | 4 | 19 | 37.38% |
| LLY240614C00700000 | 2024-05-13 11:47AM EDT | 2024-06-14 | 60.00 | 83.25 | 89.10 | 0.00 | - | 3 | 12 | 38.63% |
| LLY240621C00700000 | 2024-05-15 12:52PM EDT | 2024-06-21 | 87.62 | 85.65 | 90.20 | +16.47 | +23.15% | 11 | 480 | 36.72% |
| LLY240719C00700000 | 2024-05-15 10:09AM EDT | 2024-07-19 | 89.13 | 93.10 | 97.10 | +14.88 | +20.04% | 10 | 279 | 35.60% |
| LLY240816C00700000 | 2024-05-15 11:32AM EDT | 2024-08-16 | 104.20 | 102.55 | 104.60 | +18.10 | +21.02% | 5 | 191 | 36.10% |
| LLY240920C00700000 | 2024-05-13 9:33AM EDT | 2024-09-20 | 93.43 | 109.95 | 113.10 | 0.00 | - | 3 | 196 | 36.49% |
| LLY241018C00700000 | 2024-05-09 9:52AM EDT | 2024-10-18 | 118.15 | 116.30 | 118.55 | 0.00 | - | 1 | 27 | 36.26% |
| LLY250117C00700000 | 2024-05-14 10:16AM EDT | 2025-01-17 | 116.00 | 136.50 | 139.10 | 0.00 | - | 1 | 821 | 38.11% |
| LLY250221C00700000 | 2024-05-08 10:28AM EDT | 2025-02-21 | 142.00 | 142.05 | 145.85 | 0.00 | - | - | 2 | 38.46% |
| LLY250321C00700000 | 2024-05-14 1:57PM EDT | 2025-03-21 | 131.00 | 146.15 | 152.55 | 0.00 | - | 2 | 12 | 39.31% |
| LLY250620C00700000 | 2024-05-10 1:26PM EDT | 2025-06-20 | 159.80 | 160.15 | 168.85 | +9.50 | +6.32% | 1 | 84 | 40.16% |
| LLY251219C00700000 | 2024-05-06 9:46AM EDT | 2025-12-19 | 165.95 | 186.65 | 194.80 | 0.00 | - | 3 | 93 | 40.66% |
| LLY260116C00700000 | 2024-05-15 12:39PM EDT | 2026-01-16 | 193.00 | 190.05 | 195.80 | +11.15 | +6.13% | 1 | 111 | 40.00% |
| LLY261218C00700000 | 2024-05-15 12:13PM EDT | 2026-12-18 | 227.54 | 226.00 | 233.95 | -1.46 | -0.64% | 1 | 94 | 40.66% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00700000 | 2024-05-15 1:55PM EDT | 2024-05-17 | 0.05 | 0.01 | 0.05 | -0.01 | -16.67% | 6 | 1,196 | 47.46% |
| LLY240524P00700000 | 2024-05-15 10:45AM EDT | 2024-05-24 | 0.12 | 0.01 | 0.26 | -0.41 | -77.36% | 4 | 140 | 31.98% |
| LLY240531P00700000 | 2024-05-15 1:02PM EDT | 2024-05-31 | 0.47 | 0.25 | 0.70 | -0.43 | -47.78% | 18 | 76 | 28.89% |
| LLY240607P00700000 | 2024-05-15 9:40AM EDT | 2024-06-07 | 1.26 | 0.50 | 1.31 | -0.62 | -32.98% | 4 | 84 | 27.54% |
| LLY240614P00700000 | 2024-05-15 2:04PM EDT | 2024-06-14 | 2.12 | 1.65 | 1.91 | -1.17 | -35.56% | 6 | 24 | 26.39% |
| LLY240621P00700000 | 2024-05-15 2:13PM EDT | 2024-06-21 | 2.42 | 2.36 | 2.45 | -1.88 | -43.72% | 80 | 801 | 25.34% |
| LLY240719P00700000 | 2024-05-15 1:08PM EDT | 2024-07-19 | 5.85 | 5.55 | 5.90 | -3.95 | -40.31% | 58 | 665 | 24.80% |
| LLY240816P00700000 | 2024-05-15 1:43PM EDT | 2024-08-16 | 12.92 | 12.45 | 13.00 | -5.08 | -28.22% | 2 | 1,534 | 27.92% |
| LLY240920P00700000 | 2024-05-14 3:59PM EDT | 2024-09-20 | 20.90 | 16.45 | 17.25 | 0.00 | - | 8 | 252 | 27.01% |
| LLY241018P00700000 | 2024-05-15 11:57AM EDT | 2024-10-18 | 20.51 | 19.90 | 20.40 | -5.95 | -22.49% | 1 | 374 | 26.52% |
| LLY241115P00700000 | 2024-05-15 11:17AM EDT | 2024-11-15 | 25.80 | 24.45 | 25.80 | -4.00 | -13.42% | 53 | 94 | 27.52% |
| LLY250117P00700000 | 2024-05-15 1:51PM EDT | 2025-01-17 | 33.40 | 31.85 | 33.60 | -6.65 | -16.60% | 19 | 824 | 27.48% |
| LLY250321P00700000 | 2024-05-15 1:55PM EDT | 2025-03-21 | 40.10 | 37.70 | 41.65 | -5.10 | -11.28% | 3 | 99 | 27.84% |
| LLY250620P00700000 | 2024-05-15 9:44AM EDT | 2025-06-20 | 51.18 | 47.30 | 49.70 | -5.01 | -8.92% | 2 | 232 | 27.34% |
| LLY251219P00700000 | 2024-04-30 9:47AM EDT | 2025-12-19 | 66.83 | 61.75 | 64.85 | 0.00 | - | 1 | 9 | 27.06% |
| LLY260116P00700000 | 2024-05-15 12:10PM EDT | 2026-01-16 | 66.15 | 61.95 | 67.05 | -3.29 | -4.74% | 2 | 149 | 27.05% |
| LLY261218P00700000 | 2024-05-13 9:33AM EDT | 2026-12-18 | 90.10 | 81.55 | 87.90 | 0.00 | - | 1 | 8 | 26.40% |
