Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.831,17 +273,06 (+0,69%) Bitcoin EUR
60.448,80 +4.020,48 (+7,12%) CMC Crypto 200
1.381,33 +113,38 (+8,94%) Nasdaq Compositive
16.725,74 +214,56 (+1,30%) S&P 500
5.299,96 +53,28 (+1,02%)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:03PM EDT. Markt geöffnet.
Strike:730.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00730000 | 2024-05-15 2:37PM EDT | 2024-05-17 | 53.00 | 50.65 | 54.45 | +18.85 | +55.20% | 18 | 177 | 63.39% |
| LLY240524C00730000 | 2024-05-13 10:27AM EDT | 2024-05-24 | 44.68 | 50.15 | 56.35 | +16.68 | +59.57% | 10 | 23 | 41.63% |
| LLY240531C00730000 | 2024-05-15 1:36PM EDT | 2024-05-31 | 53.00 | 51.30 | 57.95 | +15.35 | +40.77% | 7 | 35 | 35.77% |
| LLY240607C00730000 | 2024-05-15 2:12PM EDT | 2024-06-07 | 56.50 | 56.50 | 58.75 | +23.20 | +69.67% | 1 | 19 | 31.61% |
| LLY240614C00730000 | 2024-05-14 3:22PM EDT | 2024-06-14 | 44.22 | 58.45 | 63.55 | 0.00 | - | 1 | 5 | 35.09% |
| LLY240621C00730000 | 2024-05-15 12:21PM EDT | 2024-06-21 | 58.57 | 61.45 | 63.40 | +15.47 | +35.89% | 14 | 318 | 31.50% |
| LLY240719C00730000 | 2024-05-15 1:14PM EDT | 2024-07-19 | 70.02 | 69.75 | 73.60 | +14.88 | +26.99% | 25 | 163 | 33.29% |
| LLY240816C00730000 | 2024-05-15 11:34AM EDT | 2024-08-16 | 80.30 | 81.40 | 83.30 | +12.15 | +17.83% | 1 | 211 | 34.88% |
| LLY240920C00730000 | 2024-05-14 2:59PM EDT | 2024-09-20 | 81.50 | 89.05 | 93.95 | +5.56 | +7.32% | 3 | 79 | 36.13% |
| LLY241018C00730000 | 2024-05-03 1:43PM EDT | 2024-10-18 | 69.40 | 95.75 | 99.30 | 0.00 | - | 2 | 44 | 35.61% |
| LLY250117C00730000 | 2024-05-15 1:11PM EDT | 2025-01-17 | 119.07 | 116.85 | 119.80 | +20.87 | +21.25% | 2 | 480 | 36.93% |
| LLY250321C00730000 | 2024-05-08 2:37PM EDT | 2025-03-21 | 127.10 | 128.35 | 132.05 | 0.00 | - | 12 | 35 | 37.54% |
| LLY250620C00730000 | 2024-05-08 1:17PM EDT | 2025-06-20 | 142.00 | 143.70 | 151.45 | 0.00 | - | 5 | 8 | 39.37% |
| LLY251219C00730000 | 2024-05-06 1:29PM EDT | 2025-12-19 | 157.89 | 170.25 | 175.35 | 0.00 | - | 5 | 22 | 39.17% |
| LLY260116C00730000 | 2024-05-03 10:59AM EDT | 2026-01-16 | 144.00 | 173.95 | 181.65 | 0.00 | - | 1 | 67 | 39.94% |
| LLY261218C00730000 | 2024-05-10 10:41AM EDT | 2026-12-18 | 203.50 | 210.00 | 219.85 | 0.00 | - | 4 | 6 | 40.35% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00730000 | 2024-05-15 2:48PM EDT | 2024-05-17 | 0.09 | 0.07 | 0.11 | -0.13 | -59.09% | 222 | 1,057 | 34.28% |
| LLY240524P00730000 | 2024-05-15 2:46PM EDT | 2024-05-24 | 0.56 | 0.56 | 0.82 | -1.69 | -75.11% | 26 | 141 | 26.44% |
| LLY240531P00730000 | 2024-05-15 11:59AM EDT | 2024-05-31 | 1.47 | 0.78 | 1.58 | -2.55 | -63.43% | 21 | 154 | 23.64% |
| LLY240607P00730000 | 2024-05-15 11:20AM EDT | 2024-06-07 | 2.52 | 2.08 | 2.87 | -2.93 | -53.76% | 39 | 55 | 23.49% |
| LLY240614P00730000 | 2024-05-15 2:40PM EDT | 2024-06-14 | 4.48 | 4.30 | 4.70 | -5.40 | -54.66% | 61 | 106 | 24.30% |
| LLY240621P00730000 | 2024-05-15 2:45PM EDT | 2024-06-21 | 5.83 | 5.60 | 5.95 | -4.57 | -44.63% | 78 | 530 | 23.93% |
| LLY240628P00730000 | 2024-05-10 9:36AM EDT | 2024-06-28 | 10.68 | 6.50 | 7.50 | 0.00 | - | - | 5 | 24.10% |
| LLY240719P00730000 | 2024-05-15 1:03PM EDT | 2024-07-19 | 10.80 | 10.70 | 11.05 | -4.95 | -31.43% | 6 | 241 | 23.56% |
| LLY240816P00730000 | 2024-05-15 2:01PM EDT | 2024-08-16 | 20.80 | 19.65 | 20.40 | -5.99 | -22.36% | 5 | 123 | 27.02% |
| LLY240920P00730000 | 2024-05-13 10:18AM EDT | 2024-09-20 | 33.90 | 24.60 | 25.15 | 0.00 | - | 31 | 180 | 26.04% |
| LLY241018P00730000 | 2024-05-14 11:31AM EDT | 2024-10-18 | 37.35 | 28.05 | 29.10 | 0.00 | - | 1 | 39 | 25.80% |
| LLY250117P00730000 | 2024-05-15 1:46PM EDT | 2025-01-17 | 43.00 | 41.80 | 43.80 | -8.95 | -17.23% | 17 | 516 | 26.86% |
| LLY250221P00730000 | 2024-05-08 11:58AM EDT | 2025-02-21 | 51.20 | 45.65 | 50.50 | 0.00 | - | - | 1 | 27.80% |
| LLY250321P00730000 | 2024-04-30 10:01AM EDT | 2025-03-21 | 50.35 | 48.10 | 54.05 | 0.00 | - | 1 | 3 | 27.86% |
| LLY250620P00730000 | 2024-04-29 2:02PM EDT | 2025-06-20 | 81.40 | 58.00 | 63.80 | 0.00 | - | 2 | 19 | 27.72% |
| LLY251219P00730000 | 2024-03-11 2:21PM EDT | 2025-12-19 | 101.00 | 86.25 | 90.40 | 0.00 | - | 1 | 4 | 30.23% |
| LLY260116P00730000 | 2024-05-01 12:20PM EDT | 2026-01-16 | 76.75 | 75.10 | 77.95 | -3.55 | -4.42% | 1 | 21 | 26.23% |
| LLY261218P00730000 | 2024-04-30 9:35AM EDT | 2026-12-18 | 97.85 | 93.40 | 100.35 | 0.00 | - | 1 | 3 | 25.86% |
