Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.908,00 +349,89 (+0,88%) Bitcoin EUR
60.522,95 +3.923,73 (+6,93%) CMC Crypto 200
1.392,79 +124,84 (+9,86%) 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:870.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00870000 | 2024-05-15 1:41PM EDT | 2024-05-17 | 0.07 | 0.02 | 0.13 | -0.01 | -12.50% | 2 | 408 | 47.95% |
| LLY240524C00870000 | 2024-05-15 11:29AM EDT | 2024-05-24 | 0.18 | 0.23 | 0.58 | -0.11 | -37.93% | 2 | 8 | 32.90% |
| LLY240531C00870000 | 2024-05-14 2:50PM EDT | 2024-05-31 | 0.26 | 0.32 | 0.67 | 0.00 | - | 2 | 38 | 25.89% |
| LLY240607C00870000 | 2024-05-14 12:44PM EDT | 2024-06-07 | 0.52 | 1.12 | 2.72 | 0.00 | - | 2 | 4 | 29.55% |
| LLY240614C00870000 | 2024-05-13 11:28AM EDT | 2024-06-14 | 1.43 | 1.84 | 4.00 | 0.00 | - | 1 | 10 | 28.93% |
| LLY240621C00870000 | 2024-05-15 1:41PM EDT | 2024-06-21 | 3.17 | 3.85 | 4.20 | +1.24 | +64.25% | 2 | 224 | 26.50% |
| LLY240719C00870000 | 2024-05-15 1:55PM EDT | 2024-07-19 | 8.55 | 8.50 | 9.65 | +3.90 | +83.87% | 11 | 185 | 26.62% |
| LLY240816C00870000 | 2024-05-15 3:27PM EDT | 2024-08-16 | 18.50 | 19.50 | 20.05 | +0.15 | +0.82% | 7 | 20 | 30.57% |
| LLY240920C00870000 | 2024-05-13 2:48PM EDT | 2024-09-20 | 18.08 | 26.05 | 27.10 | 0.00 | - | 27 | 71 | 30.41% |
| LLY241018C00870000 | 2024-05-14 2:12PM EDT | 2024-10-18 | 23.80 | 31.90 | 33.35 | 0.00 | - | 2 | 49 | 30.89% |
| LLY261218C00870000 | 2024-05-01 10:02AM EDT | 2026-12-18 | 150.00 | 151.10 | 159.00 | 0.00 | - | 1 | 33 | 37.71% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00870000 | 2024-03-07 11:11AM EDT | 2024-05-17 | 104.60 | 91.90 | 93.90 | 0.00 | - | 5 | 4 | 126.20% |
| LLY240621P00870000 | 2024-02-26 10:57AM EDT | 2024-06-21 | 106.25 | 104.75 | 107.35 | 0.00 | - | 2 | 1 | 51.56% |
| LLY240719P00870000 | 2024-02-13 11:29AM EDT | 2024-07-19 | 137.40 | 117.00 | 125.00 | 0.00 | - | 2 | 1 | 51.41% |
