Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.834,50 +276,39 (+0,70%) Bitcoin EUR
60.051,76 +3.630,62 (+6,43%) CMC Crypto 200
1.381,40 +113,45 (+8,95%) Nasdaq Compositive
16.726,41 +215,23 (+1,30%) S&P 500
5.300,32 +53,64 (+1,02%)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:51PM EDT. Markt geöffnet.
Strike:860.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00860000 | 2024-05-15 1:30PM EDT | 2024-05-17 | 0.10 | 0.01 | 0.10 | +0.07 | +233.33% | 3 | 271 | 44.43% |
| LLY240524C00860000 | 2024-05-15 2:19PM EDT | 2024-05-24 | 0.32 | 0.21 | 0.38 | +0.17 | +113.33% | 4 | 23 | 29.42% |
| LLY240531C00860000 | 2024-05-14 2:41PM EDT | 2024-05-31 | 0.36 | 0.21 | 0.94 | 0.00 | - | 1 | 12 | 26.55% |
| LLY240607C00860000 | 2024-05-13 3:08PM EDT | 2024-06-07 | 1.00 | 1.16 | 1.56 | +0.08 | +8.70% | 1 | 5 | 24.90% |
| LLY240614C00860000 | 2024-05-15 11:39AM EDT | 2024-06-14 | 2.90 | 2.53 | 3.75 | -1.10 | -27.50% | 3 | 3 | 27.46% |
| LLY240621C00860000 | 2024-05-15 1:37PM EDT | 2024-06-21 | 4.06 | 4.00 | 4.25 | +1.52 | +59.84% | 7 | 217 | 25.74% |
| LLY240719C00860000 | 2024-05-15 12:01PM EDT | 2024-07-19 | 8.90 | 9.45 | 10.05 | +2.15 | +31.85% | 6 | 1,047 | 26.31% |
| LLY240816C00860000 | 2024-05-15 11:43AM EDT | 2024-08-16 | 20.55 | 20.70 | 21.20 | +5.35 | +35.20% | 1 | 74 | 30.76% |
| LLY240920C00860000 | 2024-05-15 12:20PM EDT | 2024-09-20 | 26.35 | 27.40 | 28.10 | +6.08 | +30.00% | 2 | 76 | 30.44% |
| LLY241018C00860000 | 2024-05-15 1:48PM EDT | 2024-10-18 | 32.65 | 33.30 | 34.35 | +8.15 | +33.27% | 1 | 56 | 30.90% |
| LLY241115C00860000 | 2024-05-10 10:24AM EDT | 2024-11-15 | 37.00 | 41.10 | 42.70 | 0.00 | - | 8 | 17 | 32.44% |
| LLY250117C00860000 | 2024-05-15 2:19PM EDT | 2025-01-17 | 55.60 | 55.65 | 57.00 | +9.90 | +21.66% | 7 | 196 | 33.75% |
| LLY250221C00860000 | 2024-05-08 11:57AM EDT | 2025-02-21 | 61.15 | 62.50 | 64.40 | 0.00 | - | - | 1 | 34.34% |
| LLY250321C00860000 | 2024-05-13 3:09PM EDT | 2025-03-21 | 57.30 | 66.70 | 68.85 | 0.00 | - | 2 | 10 | 34.32% |
| LLY250620C00860000 | 2024-05-03 3:29PM EDT | 2025-06-20 | 81.97 | 82.45 | 85.80 | +18.02 | +28.18% | 23 | 27 | 35.39% |
| LLY251219C00860000 | 2024-05-07 9:35AM EDT | 2025-12-19 | 105.74 | 109.30 | 114.10 | 0.00 | - | 3 | 137 | 36.54% |
| LLY260116C00860000 | 2024-05-09 10:52AM EDT | 2026-01-16 | 112.75 | 113.55 | 119.15 | 0.00 | - | 2 | 22 | 36.94% |
| LLY261218C00860000 | 2024-03-04 10:45AM EDT | 2026-12-18 | 161.40 | 153.10 | 161.95 | 0.00 | - | 3 | 3 | 38.24% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00860000 | 2024-03-18 12:34PM EDT | 2024-05-17 | 98.94 | 108.40 | 113.50 | 0.00 | - | 20 | 3 | 217.66% |
| LLY240621P00860000 | 2024-05-02 3:16PM EDT | 2024-06-21 | 102.20 | 78.25 | 82.50 | 0.00 | - | 1 | 4 | 25.92% |
| LLY240719P00860000 | 2024-04-30 2:39PM EDT | 2024-07-19 | 87.50 | 80.75 | 82.95 | 0.00 | - | - | 1 | 20.28% |
| LLY250117P00860000 | 2024-04-03 10:35AM EDT | 2025-01-17 | 119.24 | 137.80 | 141.85 | 0.00 | - | 9 | 18 | 36.42% |
| LLY250620P00860000 | 2024-04-05 3:11PM EDT | 2025-06-20 | 134.68 | 148.70 | 156.95 | 0.00 | - | 2 | 2 | 33.27% |
| LLY261218P00860000 | 2024-03-05 11:15AM EDT | 2026-12-18 | 164.00 | 164.15 | 171.70 | 0.00 | - | 1 | 0 | 24.62% |
