Deutsche Märkte öffnen in 4 Stunden 28 Minuten
Nikkei 225
38.597,72 +211,99 (+0,55%) Dow Jones 30
39.908,00 +349,89 (+0,88%) Bitcoin EUR
60.657,91 +3.892,97 (+6,86%) CMC Crypto 200
1.392,27 +124,32 (+9,80%) 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:850.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00850000 | 2024-05-15 1:41PM EDT | 2024-05-17 | 0.09 | 0.03 | 0.08 | +0.03 | +50.00% | 12 | 1,226 | 43.95% |
| LLY240524C00850000 | 2024-05-15 3:54PM EDT | 2024-05-24 | 0.71 | 0.39 | 1.21 | +0.35 | +97.22% | 32 | 40 | 32.56% |
| LLY240531C00850000 | 2024-05-15 2:38PM EDT | 2024-05-31 | 0.94 | 1.17 | 1.45 | +0.56 | +147.37% | 30 | 171 | 25.46% |
| LLY240607C00850000 | 2024-05-14 2:46PM EDT | 2024-06-07 | 1.03 | 2.46 | 3.50 | 0.00 | - | 2 | 21 | 26.91% |
| LLY240614C00850000 | 2024-05-14 3:02PM EDT | 2024-06-14 | 2.30 | 4.50 | 5.80 | 0.00 | - | 1 | 24 | 27.81% |
| LLY240621C00850000 | 2024-05-15 3:59PM EDT | 2024-06-21 | 6.60 | 6.45 | 6.75 | +3.43 | +108.20% | 610 | 1,230 | 26.47% |
| LLY240719C00850000 | 2024-05-15 3:43PM EDT | 2024-07-19 | 12.50 | 12.50 | 13.90 | +4.56 | +57.43% | 151 | 511 | 27.03% |
| LLY240816C00850000 | 2024-05-15 3:40PM EDT | 2024-08-16 | 25.20 | 24.85 | 28.25 | +7.60 | +43.18% | 55 | 458 | 32.81% |
| LLY240920C00850000 | 2024-05-15 3:53PM EDT | 2024-09-20 | 32.60 | 32.20 | 34.55 | +8.75 | +36.69% | 111 | 144 | 31.57% |
| LLY241018C00850000 | 2024-05-14 11:31AM EDT | 2024-10-18 | 26.95 | 38.50 | 39.50 | 0.00 | - | 1 | 133 | 31.11% |
| LLY241115C00850000 | 2024-05-08 2:23PM EDT | 2024-11-15 | 44.15 | 45.75 | 48.70 | 0.00 | - | - | 1 | 32.90% |
| LLY261218C00850000 | 2024-05-13 9:33AM EDT | 2026-12-18 | 146.37 | 159.05 | 168.00 | 0.00 | - | 1 | 29 | 38.22% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00850000 | 2024-05-15 1:43PM EDT | 2024-05-17 | 71.20 | 60.55 | 65.55 | -0.22 | -0.31% | 6 | 2 | 83.40% |
| LLY240531P00850000 | 2024-05-02 2:26PM EDT | 2024-05-31 | 92.94 | 61.15 | 66.10 | 0.00 | - | - | 0 | 31.18% |
| LLY240621P00850000 | 2024-05-06 3:05PM EDT | 2024-06-21 | 86.00 | 63.60 | 67.35 | 0.00 | - | 4 | 15 | 22.76% |
| LLY240719P00850000 | 2024-04-11 2:05PM EDT | 2024-07-19 | 100.79 | 91.55 | 94.20 | 0.00 | - | 1 | 1 | 41.66% |
| LLY240816P00850000 | 2024-04-10 9:34AM EDT | 2024-08-16 | 112.50 | 86.80 | 93.95 | 0.00 | - | 2 | 2 | 34.66% |
| LLY240920P00850000 | 2024-05-15 11:21AM EDT | 2024-09-20 | 86.00 | 81.20 | 83.45 | -22.00 | -20.37% | 2 | 6 | 23.39% |
| LLY261218P00850000 | 2024-05-13 9:33AM EDT | 2026-12-18 | 163.80 | 149.30 | 155.95 | 0.00 | - | 1 | 1 | 23.35% |
