Deutsche Märkte geschlossen
DAX
18.680,20 -46,56 (-0,25%) Euro Stoxx 50
5.025,17 -21,82 (-0,43%) Dow Jones 30
39.840,50 -32,49 (-0,08%) Gold
2.394,60 -31,30 (-1,29%) EUR/USD
1,0846 -0,0013 (-0,12%) Bitcoin EUR
64.772,06 +348,66 (+0,54%)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:40PM EDT. Markt geöffnet.
Strike:800.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524C00800000 | 2024-05-22 12:16PM EDT | 2024-05-24 | 7.25 | 6.80 | 7.30 | -3.30 | -31.28% | 281 | 899 | 25.23% |
| LLY240531C00800000 | 2024-05-22 12:20PM EDT | 2024-05-31 | 12.45 | 12.50 | 12.85 | -3.45 | -21.70% | 123 | 487 | 24.32% |
| LLY240607C00800000 | 2024-05-22 12:19PM EDT | 2024-06-07 | 17.50 | 17.35 | 17.95 | -3.35 | -16.07% | 50 | 130 | 26.06% |
| LLY240614C00800000 | 2024-05-22 11:37AM EDT | 2024-06-14 | 22.98 | 22.45 | 23.15 | -2.77 | -10.76% | 7 | 178 | 28.29% |
| LLY240621C00800000 | 2024-05-22 12:06PM EDT | 2024-06-21 | 26.06 | 25.40 | 25.90 | -1.99 | -7.09% | 178 | 1,813 | 27.85% |
| LLY240628C00800000 | 2024-05-22 11:24AM EDT | 2024-06-28 | 27.35 | 27.60 | 29.55 | -4.14 | -13.15% | 14 | 186 | 28.70% |
| LLY240719C00800000 | 2024-05-22 11:55AM EDT | 2024-07-19 | 36.25 | 35.95 | 36.45 | -2.96 | -7.55% | 38 | 497 | 28.42% |
| LLY240816C00800000 | 2024-05-22 11:58AM EDT | 2024-08-16 | 50.41 | 50.15 | 50.70 | -2.53 | -4.78% | 155 | 422 | 32.57% |
| LLY240920C00800000 | 2024-05-22 12:14PM EDT | 2024-09-20 | 59.00 | 58.70 | 59.30 | -3.55 | -5.68% | 5 | 762 | 32.18% |
| LLY241018C00800000 | 2024-05-21 3:56PM EDT | 2024-10-18 | 66.42 | 66.25 | 66.95 | -3.14 | -4.51% | 1 | 218 | 32.78% |
| LLY241115C00800000 | 2024-05-22 12:18PM EDT | 2024-11-15 | 77.60 | 76.10 | 77.80 | -2.55 | -3.18% | 4 | 33 | 34.99% |
| LLY250117C00800000 | 2024-05-22 10:49AM EDT | 2025-01-17 | 91.20 | 90.70 | 92.45 | -4.27 | -4.47% | 5 | 765 | 35.76% |
| LLY250221C00800000 | 2024-05-21 1:43PM EDT | 2025-02-21 | 103.01 | 98.15 | 100.75 | 0.00 | - | 2 | 24 | 36.44% |
| LLY250321C00800000 | 2024-05-22 9:34AM EDT | 2025-03-21 | 104.75 | 102.90 | 105.90 | -0.43 | -0.41% | 4 | 86 | 36.52% |
| LLY250620C00800000 | 2024-05-22 11:18AM EDT | 2025-06-20 | 122.28 | 120.15 | 123.90 | -4.20 | -3.32% | 3 | 215 | 37.54% |
| LLY251219C00800000 | 2024-05-21 2:18PM EDT | 2025-12-19 | 157.50 | 149.05 | 154.40 | 0.00 | - | 4 | 134 | 38.85% |
| LLY260116C00800000 | 2024-05-22 9:30AM EDT | 2026-01-16 | 155.25 | 152.95 | 157.40 | -1.75 | -1.11% | 10 | 229 | 38.69% |
| LLY261218C00800000 | 2024-05-21 12:00PM EDT | 2026-12-18 | 196.80 | 192.65 | 196.00 | 0.00 | - | 3 | 42 | 38.85% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524P00800000 | 2024-05-22 12:19PM EDT | 2024-05-24 | 6.60 | 6.35 | 6.65 | +0.45 | +7.32% | 372 | 198 | 22.99% |
| LLY240531P00800000 | 2024-05-22 12:04PM EDT | 2024-05-31 | 11.20 | 11.25 | 11.65 | +0.35 | +3.23% | 77 | 120 | 22.06% |
| LLY240607P00800000 | 2024-05-22 9:41AM EDT | 2024-06-07 | 17.25 | 15.40 | 15.90 | +2.58 | +17.59% | 1 | 21 | 23.09% |
| LLY240614P00800000 | 2024-05-22 9:33AM EDT | 2024-06-14 | 19.84 | 19.50 | 20.10 | +1.83 | +10.16% | 6 | 15 | 24.57% |
| LLY240621P00800000 | 2024-05-22 11:19AM EDT | 2024-06-21 | 22.70 | 21.70 | 22.15 | +1.70 | +8.10% | 31 | 217 | 23.82% |
| LLY240628P00800000 | 2024-05-21 3:38PM EDT | 2024-06-28 | 25.00 | 23.40 | 24.95 | +2.50 | +11.11% | 1 | 6 | 24.24% |
| LLY240719P00800000 | 2024-05-22 10:05AM EDT | 2024-07-19 | 28.98 | 28.80 | 29.40 | +0.53 | +1.86% | 5 | 124 | 22.93% |
| LLY240816P00800000 | 2024-05-22 10:42AM EDT | 2024-08-16 | 40.15 | 40.20 | 40.65 | +1.00 | +2.55% | 7 | 41 | 26.11% |
| LLY240920P00800000 | 2024-05-22 10:42AM EDT | 2024-09-20 | 45.75 | 45.60 | 46.30 | +1.05 | +2.35% | 4 | 768 | 25.12% |
| LLY241018P00800000 | 2024-05-20 3:47PM EDT | 2024-10-18 | 58.30 | 50.20 | 51.05 | 0.00 | - | 1 | 245 | 24.99% |
| LLY250117P00800000 | 2024-05-22 11:27AM EDT | 2025-01-17 | 67.05 | 65.65 | 67.90 | +1.75 | +2.68% | 206 | 337 | 26.24% |
| LLY250221P00800000 | 2024-05-09 12:02PM EDT | 2025-02-21 | 86.20 | 70.40 | 74.75 | 0.00 | - | 1 | 2 | 27.01% |
| LLY250321P00800000 | 2024-05-21 10:23AM EDT | 2025-03-21 | 74.20 | 73.15 | 76.40 | 0.00 | - | 1 | 212 | 26.31% |
| LLY250620P00800000 | 2024-03-18 2:36PM EDT | 2025-06-20 | 107.35 | 112.35 | 115.35 | 0.00 | - | 2 | 3 | 34.95% |
| LLY251219P00800000 | 2024-04-22 9:46AM EDT | 2025-12-19 | 135.89 | 98.55 | 103.30 | 0.00 | - | 1 | 9 | 25.87% |
| LLY260116P00800000 | 2024-05-22 11:40AM EDT | 2026-01-16 | 102.00 | 100.45 | 102.00 | +2.90 | +2.93% | 119 | 142 | 24.95% |
| LLY261218P00800000 | 2024-05-13 10:23AM EDT | 2026-12-18 | 138.61 | 117.05 | 124.65 | 0.00 | - | 1 | 855 | 24.50% |
