Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.908,00 +349,89 (+0,88%) Bitcoin EUR
60.642,79 +4.076,57 (+7,21%) CMC Crypto 200
1.396,80 +128,85 (+10,18%) Nasdaq Compositive
16.742,39 +231,21 (+1,40%) S&P 500
5.308,13 +61,45 (+1,17%)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:59PM EDT
Nachbörse:
Strike:720.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00720000 | 2024-05-15 2:37PM EDT | 2024-05-17 | 63.00 | 61.60 | 67.20 | +19.08 | +43.44% | 4 | 74 | 0.00% |
| LLY240524C00720000 | 2024-05-14 3:48PM EDT | 2024-05-24 | 44.27 | 60.35 | 66.95 | 0.00 | - | 2 | 15 | 0.00% |
| LLY240531C00720000 | 2024-05-14 3:46PM EDT | 2024-05-31 | 46.05 | 63.70 | 67.85 | 0.00 | - | 2 | 75 | 23.26% |
| LLY240607C00720000 | 2024-04-25 3:51PM EDT | 2024-06-07 | 37.05 | 63.05 | 68.35 | 0.00 | - | - | 10 | 22.18% |
| LLY240621C00720000 | 2024-05-14 3:51PM EDT | 2024-06-21 | 63.15 | 71.60 | 73.15 | +8.25 | +15.03% | 1 | 242 | 28.13% |
| LLY240719C00720000 | 2024-05-15 3:43PM EDT | 2024-07-19 | 79.95 | 78.85 | 81.05 | +26.15 | +48.61% | 2 | 159 | 30.06% |
| LLY240816C00720000 | 2024-05-15 10:39AM EDT | 2024-08-16 | 85.50 | 89.90 | 91.50 | +14.50 | +20.42% | 2 | 224 | 33.44% |
| LLY240920C00720000 | 2024-05-08 11:22AM EDT | 2024-09-20 | 93.00 | 96.90 | 98.40 | 0.00 | - | 5 | 121 | 32.92% |
| LLY241018C00720000 | 2024-04-30 11:46AM EDT | 2024-10-18 | 100.08 | 103.65 | 105.50 | 0.00 | - | 7 | 8 | 33.81% |
| LLY241115C00720000 | 2024-05-13 11:12AM EDT | 2024-11-15 | 111.07 | 110.60 | 115.75 | +21.57 | +24.10% | 1 | 25 | 36.32% |
| LLY250117C00720000 | 2024-05-15 11:28AM EDT | 2025-01-17 | 124.55 | 125.05 | 128.85 | +20.13 | +19.28% | 2 | 406 | 36.99% |
| LLY250321C00720000 | 2024-05-07 3:59PM EDT | 2025-03-21 | 134.27 | 135.65 | 140.00 | 0.00 | - | 1 | 5 | 37.26% |
| LLY250620C00720000 | 2024-05-15 10:50AM EDT | 2025-06-20 | 148.38 | 149.70 | 156.80 | +16.58 | +12.58% | 6 | 12 | 38.36% |
| LLY251219C00720000 | 2024-05-15 12:18PM EDT | 2025-12-19 | 176.00 | 176.25 | 184.15 | -8.62 | -4.67% | 2 | 5 | 39.35% |
| LLY260116C00720000 | 2024-05-06 3:51PM EDT | 2026-01-16 | 171.42 | 179.90 | 187.95 | 0.00 | - | 2 | 42 | 39.47% |
| LLY261218C00720000 | 2024-05-15 2:54PM EDT | 2026-12-18 | 219.95 | 216.05 | 224.80 | +29.95 | +15.76% | 3 | 6 | 39.74% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00720000 | 2024-05-15 1:36PM EDT | 2024-05-17 | 0.07 | 0.02 | 0.08 | -0.04 | -36.36% | 40 | 1,305 | 41.31% |
| LLY240524P00720000 | 2024-05-15 2:38PM EDT | 2024-05-24 | 0.39 | 0.23 | 0.46 | -0.69 | -63.89% | 41 | 159 | 29.20% |
| LLY240531P00720000 | 2024-05-15 1:48PM EDT | 2024-05-31 | 0.94 | 0.48 | 0.94 | -1.42 | -60.17% | 9 | 124 | 25.67% |
| LLY240607P00720000 | 2024-05-15 2:34PM EDT | 2024-06-07 | 1.70 | 1.50 | 1.76 | -2.38 | -58.33% | 22 | 502 | 24.88% |
| LLY240614P00720000 | 2024-05-15 3:24PM EDT | 2024-06-14 | 3.35 | 2.49 | 3.30 | -3.65 | -52.14% | 12 | 32 | 25.91% |
| LLY240621P00720000 | 2024-05-15 3:42PM EDT | 2024-06-21 | 4.25 | 4.05 | 4.25 | -3.41 | -44.52% | 91 | 477 | 25.28% |
| LLY240628P00720000 | 2024-05-15 2:06PM EDT | 2024-06-28 | 5.70 | 3.40 | 5.50 | -5.25 | -47.95% | 4 | 4 | 25.29% |
| LLY240719P00720000 | 2024-05-15 3:35PM EDT | 2024-07-19 | 8.60 | 7.90 | 8.70 | -4.15 | -32.55% | 48 | 400 | 24.72% |
| LLY240816P00720000 | 2024-05-15 11:10AM EDT | 2024-08-16 | 18.21 | 16.60 | 17.05 | -7.09 | -28.02% | 14 | 110 | 27.89% |
| LLY240920P00720000 | 2024-05-15 1:11PM EDT | 2024-09-20 | 21.87 | 20.45 | 21.65 | -9.13 | -29.45% | 3 | 103 | 26.89% |
| LLY241018P00720000 | 2024-05-14 2:12PM EDT | 2024-10-18 | 31.60 | 24.60 | 25.25 | 0.00 | - | 4 | 172 | 26.49% |
| LLY241115P00720000 | 2024-05-15 2:02PM EDT | 2024-11-15 | 31.59 | 29.85 | 31.25 | -6.71 | -17.52% | 5 | 10 | 27.57% |
| LLY250117P00720000 | 2024-05-15 2:19PM EDT | 2025-01-17 | 39.30 | 37.95 | 39.40 | -7.00 | -15.12% | 4 | 93 | 27.44% |
| LLY250221P00720000 | 2024-05-08 12:48PM EDT | 2025-02-21 | 45.95 | 42.60 | 44.45 | 0.00 | - | - | 1 | 27.76% |
| LLY250321P00720000 | 2024-05-02 10:01AM EDT | 2025-03-21 | 51.25 | 44.95 | 47.15 | 0.00 | - | 3 | 10 | 27.52% |
| LLY250620P00720000 | 2024-05-03 1:40PM EDT | 2025-06-20 | 69.90 | 52.50 | 56.30 | 0.00 | - | 1 | 6 | 27.31% |
| LLY251219P00720000 | 2024-03-27 1:55PM EDT | 2025-12-19 | 80.10 | 89.30 | 93.70 | 0.00 | - | 1 | 8 | 33.00% |
| LLY260116P00720000 | 2024-05-15 11:38AM EDT | 2026-01-16 | 72.35 | 70.70 | 72.70 | -4.25 | -5.55% | 1 | 970 | 26.58% |
