Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.827,26 +269,15 (+0,68%) Bitcoin EUR
60.123,50 +3.857,91 (+6,86%) CMC Crypto 200
1.376,15 +108,20 (+8,53%) Nasdaq Compositive
16.721,70 +210,52 (+1,28%) S&P 500
5.299,98 +53,30 (+1,02%)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:34PM EDT. Markt geöffnet.
Strike:820.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00820000 | 2024-05-15 1:41PM EDT | 2024-05-17 | 0.11 | 0.11 | 0.20 | +0.01 | +10.00% | 37 | 1,501 | 26.86% |
| LLY240524C00820000 | 2024-05-15 1:01PM EDT | 2024-05-24 | 1.72 | 1.61 | 1.85 | +0.97 | +129.33% | 40 | 70 | 23.99% |
| LLY240531C00820000 | 2024-05-15 10:42AM EDT | 2024-05-31 | 2.90 | 3.15 | 3.45 | +1.76 | +154.39% | 25 | 28 | 22.50% |
| LLY240607C00820000 | 2024-05-15 1:11PM EDT | 2024-06-07 | 5.60 | 4.80 | 8.35 | +2.55 | +83.61% | 4 | 27 | 27.20% |
| LLY240614C00820000 | 2024-05-15 1:55PM EDT | 2024-06-14 | 8.95 | 6.80 | 9.45 | +3.35 | +59.82% | 4 | 9 | 25.40% |
| LLY240621C00820000 | 2024-05-15 1:49PM EDT | 2024-06-21 | 10.70 | 11.10 | 11.65 | +3.50 | +48.61% | 498 | 600 | 25.50% |
| LLY240628C00820000 | 2024-05-15 10:42AM EDT | 2024-06-28 | 12.25 | 9.70 | 14.20 | +4.79 | +64.21% | 14 | 2 | 26.06% |
| LLY240719C00820000 | 2024-05-15 2:14PM EDT | 2024-07-19 | 19.85 | 19.40 | 20.05 | +6.00 | +43.32% | 5 | 279 | 26.32% |
| LLY240816C00820000 | 2024-05-15 10:11AM EDT | 2024-08-16 | 30.25 | 33.00 | 33.70 | +3.75 | +14.15% | 1 | 99 | 31.03% |
| LLY240920C00820000 | 2024-05-15 12:51PM EDT | 2024-09-20 | 41.30 | 38.80 | 41.60 | +4.05 | +10.87% | 10 | 114 | 30.83% |
| LLY241018C00820000 | 2024-05-15 1:39PM EDT | 2024-10-18 | 47.80 | 46.85 | 48.45 | +8.40 | +21.32% | 43 | 78 | 31.32% |
| LLY241115C00820000 | 2024-05-14 3:47PM EDT | 2024-11-15 | 48.84 | 56.05 | 57.95 | +1.21 | +2.54% | 1 | 21 | 33.15% |
| LLY250117C00820000 | 2024-05-15 12:38PM EDT | 2025-01-17 | 71.71 | 70.90 | 72.60 | +9.71 | +15.66% | 3 | 943 | 34.33% |
| LLY250321C00820000 | 2024-05-15 1:03PM EDT | 2025-03-21 | 84.05 | 82.50 | 85.15 | +1.45 | +1.76% | 1 | 199 | 35.01% |
| LLY250620C00820000 | 2024-05-14 2:13PM EDT | 2025-06-20 | 89.00 | 97.95 | 101.65 | 0.00 | - | 1 | 11 | 35.84% |
| LLY251219C00820000 | 2024-05-13 10:38AM EDT | 2025-12-19 | 113.75 | 125.05 | 131.90 | 0.00 | - | 1 | 92 | 37.43% |
| LLY260116C00820000 | 2024-05-06 2:42PM EDT | 2026-01-16 | 121.05 | 129.10 | 134.25 | 0.00 | - | 1 | 25 | 37.15% |
| LLY261218C00820000 | 2024-05-01 11:26AM EDT | 2026-12-18 | 170.99 | 168.30 | 176.00 | 0.00 | - | 1 | 30 | 38.30% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00820000 | 2024-05-15 1:20PM EDT | 2024-05-17 | 39.40 | 35.55 | 42.70 | -9.20 | -18.93% | 4 | 52 | 62.02% |
| LLY240524P00820000 | 2024-05-15 9:53AM EDT | 2024-05-24 | 48.46 | 38.00 | 41.80 | +1.96 | +4.22% | 1 | 1 | 31.49% |
| LLY240607P00820000 | 2024-05-07 3:07PM EDT | 2024-06-07 | 49.53 | 41.20 | 45.20 | 0.00 | - | - | 2 | 26.03% |
| LLY240621P00820000 | 2024-05-15 11:29AM EDT | 2024-06-21 | 47.30 | 45.35 | 46.80 | -37.70 | -44.35% | 14 | 49 | 22.64% |
| LLY240719P00820000 | 2024-05-10 11:20AM EDT | 2024-07-19 | 62.55 | 50.55 | 52.75 | 0.00 | - | 7 | 10 | 22.32% |
| LLY240816P00820000 | 2024-04-05 10:16AM EDT | 2024-08-16 | 79.05 | 93.20 | 96.90 | 0.00 | - | 2 | 3 | 47.37% |
| LLY240920P00820000 | 2024-04-30 10:52AM EDT | 2024-09-20 | 72.58 | 65.60 | 67.25 | 0.00 | - | 4 | 17 | 24.25% |
| LLY241018P00820000 | 2024-04-30 9:32AM EDT | 2024-10-18 | 76.25 | 69.45 | 71.85 | 0.00 | - | 1 | 9 | 24.30% |
| LLY250117P00820000 | 2024-05-15 1:10PM EDT | 2025-01-17 | 84.85 | 83.95 | 86.15 | -14.15 | -14.29% | 3 | 273 | 24.97% |
| LLY250321P00820000 | 2024-04-30 9:42AM EDT | 2025-03-21 | 98.55 | 90.15 | 94.00 | 0.00 | - | 6 | 12 | 25.05% |
| LLY251219P00820000 | 2024-02-23 2:43PM EDT | 2025-12-19 | 128.75 | 126.80 | 132.40 | 0.00 | - | 75 | 75 | 28.02% |
| LLY260116P00820000 | 2024-02-16 1:08PM EDT | 2026-01-16 | 120.64 | 135.75 | 140.50 | 0.00 | - | 2 | 7 | 29.38% |
