Deutsche Märkte geschlossen
DAX
18.869,36 +152,94 (+0,82%) Euro Stoxx 50
5.100,90 +20,61 (+0,41%) Dow Jones 30
39.846,56 +288,45 (+0,73%) Gold
2.395,00 +35,10 (+1,49%) EUR/USD
1,0881 +0,0060 (+0,55%) Bitcoin EUR
59.763,16 +3.496,51 (+6,21%)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:09PM EDT. Markt geöffnet.
Strike:710.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00710000 | 2024-05-15 1:37PM EDT | 2024-05-17 | 71.26 | 69.00 | 73.85 | +17.44 | +32.40% | 33 | 40 | 58.45% |
| LLY240524C00710000 | 2024-05-14 3:09PM EDT | 2024-05-24 | 53.88 | 69.35 | 75.50 | 0.00 | - | 1 | 3 | 53.09% |
| LLY240531C00710000 | 2024-05-14 3:54PM EDT | 2024-05-31 | 55.60 | 70.35 | 76.20 | 0.00 | - | 1 | 3 | 42.63% |
| LLY240607C00710000 | 2024-04-30 3:34PM EDT | 2024-06-07 | 75.69 | 71.85 | 77.65 | 0.00 | - | 1 | 11 | 38.99% |
| LLY240621C00710000 | 2024-05-15 1:37PM EDT | 2024-06-21 | 78.60 | 77.20 | 79.25 | +15.95 | +25.46% | 2 | 359 | 33.52% |
| LLY240719C00710000 | 2024-05-07 11:46AM EDT | 2024-07-19 | 81.86 | 84.20 | 87.05 | 0.00 | - | 4 | 76 | 33.71% |
| LLY240816C00710000 | 2024-05-09 11:04AM EDT | 2024-08-16 | 92.79 | 94.30 | 96.60 | 0.00 | - | 1 | 4 | 35.80% |
| LLY240920C00710000 | 2024-05-15 12:01PM EDT | 2024-09-20 | 101.00 | 102.10 | 106.15 | +12.00 | +13.48% | 1 | 136 | 36.65% |
| LLY241018C00710000 | 2024-03-11 9:38AM EDT | 2024-10-18 | 101.00 | 99.15 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| LLY241115C00710000 | 2024-05-13 11:13AM EDT | 2024-11-15 | 95.00 | 114.45 | 118.50 | 0.00 | - | 28 | 28 | 36.97% |
| LLY250117C00710000 | 2024-05-13 11:57AM EDT | 2025-01-17 | 112.28 | 128.60 | 131.35 | 0.00 | - | 4 | 176 | 37.53% |
| LLY250321C00710000 | 2024-04-30 11:12AM EDT | 2025-03-21 | 141.52 | 139.70 | 146.75 | 0.00 | - | 4 | 16 | 39.44% |
| LLY251219C00710000 | 2024-05-06 2:11PM EDT | 2025-12-19 | 170.00 | 181.10 | 186.35 | 0.00 | - | 4 | 24 | 39.84% |
| LLY260116C00710000 | 2024-04-30 9:59AM EDT | 2026-01-16 | 197.50 | 185.30 | 190.55 | 0.00 | - | 1 | 13 | 40.07% |
| LLY261218C00710000 | 2024-05-09 1:35PM EDT | 2026-12-18 | 219.96 | 219.20 | 227.95 | 0.00 | - | 1 | 7 | 40.45% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00710000 | 2024-05-15 1:18PM EDT | 2024-05-17 | 0.12 | 0.05 | 0.10 | +0.07 | +140.00% | 12 | 683 | 44.92% |
| LLY240524P00710000 | 2024-05-15 1:01PM EDT | 2024-05-24 | 0.30 | 0.15 | 0.40 | -0.48 | -61.54% | 24 | 334 | 30.10% |
| LLY240531P00710000 | 2024-05-15 11:59AM EDT | 2024-05-31 | 0.57 | 0.15 | 0.95 | -0.88 | -60.69% | 1 | 146 | 27.10% |
| LLY240607P00710000 | 2024-05-15 11:11AM EDT | 2024-06-07 | 1.31 | 1.16 | 1.41 | -2.19 | -62.57% | 10 | 428 | 24.84% |
| LLY240614P00710000 | 2024-05-15 11:06AM EDT | 2024-06-14 | 2.43 | 2.35 | 2.70 | -3.20 | -56.84% | 58 | 411 | 25.69% |
| LLY240621P00710000 | 2024-05-15 1:50PM EDT | 2024-06-21 | 3.45 | 3.30 | 3.45 | -2.45 | -41.53% | 71 | 939 | 24.87% |
| LLY240628P00710000 | 2024-05-15 10:05AM EDT | 2024-06-28 | 5.50 | 4.00 | 7.15 | -3.33 | -37.71% | 2 | 1 | 29.01% |
| LLY240719P00710000 | 2024-05-15 1:08PM EDT | 2024-07-19 | 7.13 | 7.20 | 7.45 | -4.97 | -41.07% | 4 | 157 | 24.32% |
| LLY240816P00710000 | 2024-05-15 11:56AM EDT | 2024-08-16 | 15.90 | 15.15 | 15.55 | -3.50 | -18.04% | 14 | 160 | 27.72% |
| LLY240920P00710000 | 2024-05-14 2:00PM EDT | 2024-09-20 | 25.47 | 19.30 | 19.80 | 0.00 | - | 5 | 112 | 26.62% |
| LLY241018P00710000 | 2024-05-15 11:57AM EDT | 2024-10-18 | 23.14 | 22.70 | 23.40 | -6.55 | -22.06% | 1 | 37 | 26.32% |
| LLY241115P00710000 | 2024-05-14 11:19AM EDT | 2024-11-15 | 35.00 | 27.60 | 29.05 | 0.00 | - | 3 | 3 | 27.32% |
| LLY250117P00710000 | 2024-05-15 1:45PM EDT | 2025-01-17 | 36.10 | 35.85 | 37.20 | -7.80 | -17.77% | 3 | 46 | 27.31% |
| LLY250321P00710000 | 2024-04-17 9:47AM EDT | 2025-03-21 | 54.20 | 42.45 | 44.50 | 0.00 | - | 2 | 6 | 27.29% |
| LLY250620P00710000 | 2024-04-12 9:50AM EDT | 2025-06-20 | 66.15 | 56.90 | 59.35 | 0.00 | - | 7 | 7 | 29.11% |
| LLY251219P00710000 | 2024-02-06 11:31AM EDT | 2025-12-19 | 94.40 | 74.75 | 81.50 | 0.00 | - | 2 | 53 | 30.38% |
| LLY260116P00710000 | 2024-05-01 12:57PM EDT | 2026-01-16 | 69.75 | 67.55 | 71.10 | -2.80 | -3.86% | 2 | 16 | 26.83% |
| LLY261218P00710000 | 2024-02-20 1:23PM EDT | 2026-12-18 | 98.00 | 90.00 | 99.00 | 0.00 | - | 20 | 15 | 27.69% |
