Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.828,18 +270,07 (+0,68%) Bitcoin EUR
60.075,16 +3.646,55 (+6,46%) CMC Crypto 200
1.380,92 +112,98 (+8,92%) Nasdaq Compositive
16.725,65 +214,47 (+1,30%) S&P 500
5.299,67 +52,99 (+1,01%)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:56PM EDT. Markt geöffnet.
Strike:830.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00830000 | 2024-05-15 1:56PM EDT | 2024-05-17 | 0.10 | 0.06 | 0.16 | +0.05 | +100.00% | 94 | 2,838 | 31.84% |
| LLY240524C00830000 | 2024-05-15 2:37PM EDT | 2024-05-24 | 1.12 | 1.02 | 1.18 | +0.62 | +124.00% | 33 | 59 | 25.43% |
| LLY240531C00830000 | 2024-05-15 11:14AM EDT | 2024-05-31 | 1.96 | 2.15 | 2.62 | +1.05 | +115.38% | 33 | 20 | 24.18% |
| LLY240607C00830000 | 2024-05-15 10:46AM EDT | 2024-06-07 | 3.46 | 4.05 | 4.50 | +1.34 | +63.21% | 2 | 12 | 24.30% |
| LLY240614C00830000 | 2024-05-15 2:28PM EDT | 2024-06-14 | 6.80 | 6.90 | 7.50 | +3.74 | +122.22% | 2 | 5 | 26.06% |
| LLY240621C00830000 | 2024-05-15 2:26PM EDT | 2024-06-21 | 8.90 | 8.75 | 9.10 | +3.37 | +60.94% | 70 | 691 | 25.59% |
| LLY240719C00830000 | 2024-05-15 2:24PM EDT | 2024-07-19 | 16.25 | 16.55 | 17.15 | +4.88 | +42.92% | 7 | 138 | 26.56% |
| LLY240816C00830000 | 2024-05-15 1:27PM EDT | 2024-08-16 | 30.00 | 28.40 | 30.30 | +9.49 | +46.27% | 11 | 84 | 31.19% |
| LLY240920C00830000 | 2024-05-15 1:30PM EDT | 2024-09-20 | 37.35 | 37.30 | 38.05 | +3.55 | +10.50% | 13 | 122 | 30.95% |
| LLY241018C00830000 | 2024-05-15 9:30AM EDT | 2024-10-18 | 37.17 | 43.90 | 44.70 | +1.42 | +3.97% | 1 | 30 | 31.38% |
| LLY241115C00830000 | 2024-05-15 9:30AM EDT | 2024-11-15 | 45.20 | 52.25 | 54.20 | +1.32 | +3.01% | 1 | 5 | 33.24% |
| LLY250221C00830000 | 2024-05-13 9:31AM EDT | 2025-02-21 | 64.95 | 74.00 | 76.10 | 0.00 | - | 1 | 32 | 34.88% |
| LLY261218C00830000 | 2024-04-15 11:19AM EDT | 2026-12-18 | 158.22 | 162.05 | 168.95 | 0.00 | - | 8 | 20 | 37.65% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00830000 | 2024-05-15 10:44AM EDT | 2024-05-17 | 52.80 | 46.45 | 51.70 | -11.18 | -17.47% | 3 | 50 | 62.71% |
| LLY240621P00830000 | 2024-05-15 10:04AM EDT | 2024-06-21 | 59.60 | 52.15 | 53.50 | -8.08 | -11.94% | 1 | 20 | 20.43% |
| LLY240719P00830000 | 2024-05-09 1:38PM EDT | 2024-07-19 | 65.80 | 57.15 | 58.55 | 0.00 | - | 2 | 8 | 20.55% |
| LLY240816P00830000 | 2024-04-04 3:57PM EDT | 2024-08-16 | 89.45 | 101.10 | 104.90 | 0.00 | - | 2 | 3 | 48.21% |
| LLY240920P00830000 | 2024-05-15 12:51PM EDT | 2024-09-20 | 73.35 | 70.15 | 72.50 | -11.35 | -13.40% | 1 | 4 | 23.19% |
| LLY241018P00830000 | 2024-05-15 1:47PM EDT | 2024-10-18 | 76.63 | 75.05 | 76.30 | -10.27 | -11.82% | 2 | 3 | 22.99% |
| LLY250221P00830000 | 2024-05-07 10:23AM EDT | 2025-02-21 | 102.45 | 93.85 | 96.40 | 0.00 | - | - | 1 | 24.67% |
