Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.915,68 +357,57 (+0,90%) Bitcoin EUR
60.641,31 +4.079,18 (+7,21%) CMC Crypto 200
1.394,81 +126,87 (+10,00%) Nasdaq Compositive
16.742,63 +231,45 (+1,40%) S&P 500
5.309,62 +62,94 (+1,20%)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:58PM EDT. Markt geöffnet.
Strike:900.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00900000 | 2024-05-15 3:09PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 3 | 718 | 52.73% |
| LLY240524C00900000 | 2024-05-14 9:43AM EDT | 2024-05-24 | 1.20 | 0.02 | 0.47 | 0.00 | - | 1 | 7 | 40.38% |
| LLY240531C00900000 | 2024-05-03 11:12AM EDT | 2024-05-31 | 0.43 | 0.01 | 0.30 | 0.00 | - | 4 | 5 | 28.96% |
| LLY240607C00900000 | 2024-05-14 2:32PM EDT | 2024-06-07 | 0.25 | 0.02 | 0.60 | 0.00 | - | 1 | 5 | 27.11% |
| LLY240614C00900000 | 2024-05-09 1:55PM EDT | 2024-06-14 | 1.58 | 0.57 | 2.85 | 0.00 | - | 4 | 9 | 32.58% |
| LLY240621C00900000 | 2024-05-15 3:38PM EDT | 2024-06-21 | 1.55 | 1.55 | 1.67 | +0.70 | +82.35% | 28 | 1,562 | 26.08% |
| LLY240719C00900000 | 2024-05-15 3:39PM EDT | 2024-07-19 | 5.03 | 4.95 | 5.25 | +1.93 | +62.26% | 17 | 430 | 26.25% |
| LLY240816C00900000 | 2024-05-15 3:38PM EDT | 2024-08-16 | 12.48 | 12.70 | 13.15 | +3.36 | +36.84% | 18 | 155 | 29.86% |
| LLY240920C00900000 | 2024-05-15 3:33PM EDT | 2024-09-20 | 18.05 | 17.95 | 18.55 | +6.12 | +51.30% | 14 | 189 | 29.31% |
| LLY241018C00900000 | 2024-05-15 2:36PM EDT | 2024-10-18 | 23.00 | 22.95 | 23.70 | +6.60 | +40.24% | 12 | 294 | 29.63% |
| LLY241115C00900000 | 2024-05-15 9:43AM EDT | 2024-11-15 | 27.00 | 28.30 | 33.35 | -2.75 | -9.24% | 1 | 5 | 32.25% |
| LLY250117C00900000 | 2024-05-15 3:42PM EDT | 2025-01-17 | 44.00 | 43.05 | 44.70 | +6.45 | +17.18% | 10 | 1,540 | 32.64% |
| LLY250321C00900000 | 2024-05-10 2:09PM EDT | 2025-03-21 | 47.50 | 53.75 | 57.75 | 0.00 | - | 3 | 37 | 33.88% |
| LLY250620C00900000 | 2024-05-13 1:57PM EDT | 2025-06-20 | 59.00 | 68.45 | 71.35 | 0.00 | - | 5 | 27 | 34.04% |
| LLY251219C00900000 | 2024-05-13 11:47AM EDT | 2025-12-19 | 83.65 | 95.45 | 99.30 | 0.00 | - | 1 | 318 | 35.34% |
| LLY260116C00900000 | 2024-05-14 10:42AM EDT | 2026-01-16 | 87.00 | 99.15 | 103.15 | 0.00 | - | 16 | 127 | 35.47% |
| LLY261218C00900000 | 2024-05-09 3:18PM EDT | 2026-12-18 | 137.98 | 137.15 | 144.90 | 0.00 | - | 1 | 74 | 36.75% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00900000 | 2024-04-30 9:30AM EDT | 2024-05-17 | 128.75 | 114.05 | 119.15 | 0.00 | - | 1 | 0 | 111.45% |
| LLY240621P00900000 | 2024-05-15 3:01PM EDT | 2024-06-21 | 115.30 | 115.50 | 121.35 | -15.10 | -11.58% | 39 | 11 | 40.04% |
| LLY240719P00900000 | 2024-05-03 10:58AM EDT | 2024-07-19 | 164.70 | 115.80 | 121.15 | 0.00 | - | 16 | 17 | 30.14% |
| LLY240816P00900000 | 2024-04-22 10:18AM EDT | 2024-08-16 | 171.15 | 117.25 | 122.15 | 0.00 | - | - | 3 | 26.26% |
| LLY240920P00900000 | 2024-05-07 3:51PM EDT | 2024-09-20 | 131.40 | 121.60 | 125.15 | 0.00 | - | 60 | 1 | 24.80% |
| LLY241018P00900000 | 2024-04-30 1:19PM EDT | 2024-10-18 | 131.35 | 122.85 | 127.15 | 0.00 | - | 3 | 2 | 23.83% |
| LLY250117P00900000 | 2024-05-14 10:16AM EDT | 2025-01-17 | 158.10 | 133.75 | 138.20 | 0.00 | - | 2 | 41 | 24.31% |
| LLY250321P00900000 | 2024-05-02 1:43PM EDT | 2025-03-21 | 158.55 | 139.90 | 144.70 | 0.00 | - | 17 | 11 | 24.29% |
| LLY251219P00900000 | 2024-04-02 12:59PM EDT | 2025-12-19 | 183.35 | 175.15 | 182.65 | 0.00 | - | - | 2 | 27.85% |
| LLY260116P00900000 | 2024-03-07 12:21PM EDT | 2026-01-16 | 172.47 | 168.00 | 175.75 | 0.00 | - | 1 | 5 | 25.47% |
| LLY261218P00900000 | 2024-05-15 2:04PM EDT | 2026-12-18 | 180.00 | 178.00 | 186.80 | -7.00 | -3.74% | 10 | 2 | 22.71% |
