Deutsche Märkte schließen in 56 Minuten
DAX
18.691,15 -35,61 (-0,19%) Euro Stoxx 50
5.026,84 -20,15 (-0,40%) Dow Jones 30
39.883,34 +10,35 (+0,03%) Gold
2.390,60 -35,30 (-1,46%) EUR/USD
1,0840 -0,0019 (-0,17%) Bitcoin EUR
64.270,01 -785,18 (-1,21%)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:34AM EDT. Markt geöffnet.
Strike:920.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524C00920000 | 2024-05-22 10:13AM EDT | 2024-05-24 | 0.06 | 0.05 | 0.26 | -0.09 | -60.00% | 8 | 40 | 64.36% |
| LLY240531C00920000 | 2024-05-21 11:19AM EDT | 2024-05-31 | 0.63 | 0.04 | 0.92 | 0.00 | - | 8 | 7 | 46.00% |
| LLY240621C00920000 | 2024-05-22 9:41AM EDT | 2024-06-21 | 1.63 | 1.59 | 1.91 | -0.66 | -28.82% | 6 | 237 | 30.17% |
| LLY240628C00920000 | 2024-05-15 3:46PM EDT | 2024-06-28 | 0.95 | 1.79 | 2.82 | 0.00 | - | - | 11 | 29.77% |
| LLY240719C00920000 | 2024-05-21 3:30PM EDT | 2024-07-19 | 5.84 | 5.00 | 5.35 | 0.00 | - | 20 | 240 | 28.25% |
| LLY240816C00920000 | 2024-05-21 2:41PM EDT | 2024-08-16 | 13.95 | 12.65 | 13.80 | 0.00 | - | 6 | 837 | 31.86% |
| LLY240920C00920000 | 2024-05-21 12:39PM EDT | 2024-09-20 | 20.00 | 17.70 | 18.85 | 0.00 | - | 61 | 472 | 30.52% |
| LLY241018C00920000 | 2024-05-21 9:31AM EDT | 2024-10-18 | 20.55 | 22.80 | 24.00 | 0.00 | - | 2 | 56 | 30.61% |
| LLY241115C00920000 | 2024-05-20 11:13AM EDT | 2024-11-15 | 25.35 | 31.50 | 32.55 | 0.00 | - | 1 | 4 | 32.54% |
| LLY250117C00920000 | 2024-05-21 2:53PM EDT | 2025-01-17 | 46.75 | 44.50 | 45.75 | 0.00 | - | 4 | 316 | 33.53% |
| LLY250321C00920000 | 2024-05-02 3:55PM EDT | 2025-03-21 | 39.85 | 55.25 | 58.45 | 0.00 | - | 2 | 12 | 34.44% |
| LLY250620C00920000 | 2024-05-21 2:27PM EDT | 2025-06-20 | 74.10 | 71.00 | 74.35 | 0.00 | - | 4 | 18 | 35.12% |
| LLY251219C00920000 | 2024-05-21 9:42AM EDT | 2025-12-19 | 107.56 | 99.35 | 104.50 | 0.00 | - | 1 | 3 | 36.62% |
| LLY260116C00920000 | 2024-05-21 2:57PM EDT | 2026-01-16 | 106.00 | 102.95 | 107.45 | 0.00 | - | 7 | 523 | 36.48% |
| LLY261218C00920000 | 2024-05-15 2:54PM EDT | 2026-12-18 | 134.25 | 142.00 | 149.90 | 0.00 | - | 3 | 14 | 37.52% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240719P00920000 | 2024-05-02 2:25PM EDT | 2024-07-19 | 162.25 | 118.85 | 121.90 | 0.00 | - | - | 0 | 25.61% |
| LLY240816P00920000 | 2024-04-30 10:24AM EDT | 2024-08-16 | 139.00 | 122.70 | 125.75 | 0.00 | - | - | 1 | 25.85% |
| LLY250117P00920000 | 2024-05-15 9:53AM EDT | 2025-01-17 | 160.05 | 138.85 | 141.70 | 0.00 | - | 1 | 7 | 23.95% |
| LLY250321P00920000 | 2024-05-03 1:08PM EDT | 2025-03-21 | 189.20 | 144.25 | 150.85 | 0.00 | - | 2 | 6 | 24.97% |
