Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.908,00 +349,89 (+0,88%) Bitcoin EUR
60.534,53 +3.946,35 (+6,97%) CMC Crypto 200
1.390,84 +122,89 (+9,69%) Nasdaq Compositive
16.742,39 +231,21 (+1,40%) S&P 500
5.308,15 +61,47 (+1,17%)
Eli Lilly and Company (LLY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:740.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00740000 | 2024-05-15 3:13PM EDT | 2024-05-17 | 44.00 | 43.15 | 49.60 | +20.00 | +83.33% | 46 | 260 | 59.38% |
| LLY240524C00740000 | 2024-05-15 1:04PM EDT | 2024-05-24 | 44.07 | 45.25 | 50.85 | +22.02 | +99.86% | 8 | 63 | 36.93% |
| LLY240531C00740000 | 2024-05-15 11:31AM EDT | 2024-05-31 | 43.08 | 47.00 | 51.70 | +13.18 | +44.08% | 1 | 967 | 30.40% |
| LLY240607C00740000 | 2024-05-06 12:15PM EDT | 2024-06-07 | 30.50 | 51.30 | 54.25 | 0.00 | - | 4 | 19 | 30.32% |
| LLY240614C00740000 | 2024-05-13 1:27PM EDT | 2024-06-14 | 31.13 | 53.50 | 58.35 | 0.00 | - | 2 | 39 | 32.65% |
| LLY240621C00740000 | 2024-05-15 3:28PM EDT | 2024-06-21 | 54.50 | 57.20 | 59.10 | +15.14 | +38.47% | 9 | 705 | 30.43% |
| LLY240628C00740000 | 2024-05-13 11:03AM EDT | 2024-06-28 | 36.02 | 57.35 | 62.30 | 0.00 | - | 1 | 1 | 31.53% |
| LLY240719C00740000 | 2024-05-15 3:33PM EDT | 2024-07-19 | 63.00 | 65.90 | 67.80 | +20.25 | +47.37% | 46 | 239 | 30.88% |
| LLY240816C00740000 | 2024-05-15 2:49PM EDT | 2024-08-16 | 74.70 | 77.10 | 79.85 | +17.70 | +31.05% | 1 | 85 | 34.37% |
| LLY240920C00740000 | 2024-05-15 3:55PM EDT | 2024-09-20 | 86.00 | 86.10 | 87.65 | +16.45 | +23.65% | 8 | 121 | 33.91% |
| LLY241018C00740000 | 2024-05-15 3:55PM EDT | 2024-10-18 | 92.90 | 92.00 | 94.60 | +8.40 | +9.94% | 2 | 14 | 34.38% |
| LLY250117C00740000 | 2024-05-14 11:11AM EDT | 2025-01-17 | 93.71 | 114.15 | 117.90 | 0.00 | - | 2 | 197 | 36.98% |
| LLY250321C00740000 | 2024-05-13 10:55AM EDT | 2025-03-21 | 103.85 | 125.35 | 130.15 | 0.00 | - | 1 | 12 | 37.52% |
| LLY250620C00740000 | 2024-05-15 10:50AM EDT | 2025-06-20 | 137.18 | 140.00 | 145.85 | +16.18 | +13.37% | 6 | 27 | 38.07% |
| LLY251219C00740000 | 2024-04-04 3:43PM EDT | 2025-12-19 | 168.50 | 132.60 | 139.05 | 0.00 | - | 2 | 41 | 29.76% |
| LLY260116C00740000 | 2024-05-07 10:50AM EDT | 2026-01-16 | 168.65 | 171.05 | 178.35 | 0.00 | - | 2 | 71 | 39.39% |
| LLY261218C00740000 | 2024-05-10 2:32PM EDT | 2026-12-18 | 200.00 | 209.05 | 217.90 | 0.00 | - | 4 | 36 | 40.10% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00740000 | 2024-05-15 3:42PM EDT | 2024-05-17 | 0.08 | 0.06 | 0.15 | -0.54 | -87.10% | 128 | 979 | 32.52% |
| LLY240524P00740000 | 2024-05-15 3:55PM EDT | 2024-05-24 | 0.90 | 0.81 | 1.01 | -3.25 | -78.31% | 168 | 195 | 25.35% |
| LLY240531P00740000 | 2024-05-15 3:29PM EDT | 2024-05-31 | 2.15 | 1.69 | 2.02 | -3.50 | -61.95% | 13 | 168 | 23.22% |
| LLY240607P00740000 | 2024-05-15 12:41PM EDT | 2024-06-07 | 3.95 | 3.15 | 3.90 | -5.91 | -59.94% | 38 | 114 | 23.99% |
| LLY240614P00740000 | 2024-05-15 2:51PM EDT | 2024-06-14 | 6.20 | 5.05 | 5.70 | -4.97 | -44.49% | 12 | 32 | 24.25% |
| LLY240621P00740000 | 2024-05-15 3:36PM EDT | 2024-06-21 | 7.48 | 6.75 | 7.00 | -7.08 | -48.63% | 132 | 445 | 23.78% |
| LLY240628P00740000 | 2024-05-13 10:24AM EDT | 2024-06-28 | 8.48 | 6.40 | 8.65 | -10.30 | -54.85% | 2 | 3 | 23.93% |
| LLY240719P00740000 | 2024-05-15 3:48PM EDT | 2024-07-19 | 12.65 | 11.75 | 12.55 | -6.20 | -32.89% | 127 | 226 | 23.54% |
| LLY240816P00740000 | 2024-05-15 12:09PM EDT | 2024-08-16 | 24.60 | 21.15 | 22.05 | -8.00 | -24.54% | 61 | 128 | 26.80% |
| LLY240920P00740000 | 2024-05-15 9:39AM EDT | 2024-09-20 | 32.72 | 26.30 | 28.20 | -2.24 | -6.41% | 1 | 959 | 26.60% |
| LLY241018P00740000 | 2024-05-15 11:16AM EDT | 2024-10-18 | 32.60 | 30.00 | 31.45 | -7.15 | -17.99% | 2 | 115 | 25.87% |
| LLY250117P00740000 | 2024-05-15 1:48PM EDT | 2025-01-17 | 47.45 | 43.55 | 46.15 | -6.75 | -12.45% | 17 | 423 | 26.78% |
| LLY250321P00740000 | 2024-04-12 9:44AM EDT | 2025-03-21 | 71.10 | 60.95 | 65.50 | 0.00 | - | 2 | 1 | 31.07% |
| LLY250620P00740000 | 2024-04-19 11:18AM EDT | 2025-06-20 | 87.95 | 60.00 | 64.10 | 0.00 | - | 1 | 2 | 26.88% |
| LLY251219P00740000 | 2024-02-06 11:28AM EDT | 2025-12-19 | 106.89 | 86.15 | 93.55 | 0.00 | - | - | 2 | 30.20% |
| LLY260116P00740000 | 2024-05-15 11:39AM EDT | 2026-01-16 | 80.45 | 77.05 | 82.05 | -5.39 | -6.28% | 1 | 6 | 26.49% |
| LLY261218P00740000 | 2024-02-22 12:30PM EDT | 2026-12-18 | 103.90 | 103.00 | 112.80 | 0.00 | - | 5 | 1 | 27.76% |
