Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.836,91 +278,80 (+0,70%) Bitcoin EUR
60.142,04 +3.782,07 (+6,71%) CMC Crypto 200
1.378,58 +110,63 (+8,73%) Nasdaq Compositive
16.730,12 +218,94 (+1,33%) S&P 500
5.301,39 +54,71 (+1,04%)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:39PM EDT. Markt geöffnet.
Strike:940.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00940000 | 2024-05-13 12:28PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.07 | 0.00 | - | 1 | 176 | 71.88% |
| LLY240621C00940000 | 2024-05-15 1:56PM EDT | 2024-06-21 | 0.50 | 0.50 | 0.65 | -0.20 | -28.57% | 3 | 58 | 28.37% |
| LLY240719C00940000 | 2024-04-30 12:18PM EDT | 2024-07-19 | 3.90 | 2.02 | 2.31 | 0.00 | - | 3 | 19 | 27.08% |
| LLY240816C00940000 | 2024-05-14 9:30AM EDT | 2024-08-16 | 4.44 | 5.65 | 7.65 | 0.00 | - | 1 | 5 | 30.54% |
| LLY240920C00940000 | 2024-05-15 11:44AM EDT | 2024-09-20 | 11.37 | 11.15 | 11.70 | +3.77 | +49.61% | 1 | 52 | 29.76% |
| LLY241018C00940000 | 2024-05-15 9:55AM EDT | 2024-10-18 | 12.90 | 14.30 | 15.75 | +2.25 | +21.13% | 5 | 74 | 29.93% |
| LLY241115C00940000 | 2024-05-09 11:58AM EDT | 2024-11-15 | 19.80 | 20.75 | 21.85 | 0.00 | - | 2 | 3 | 31.28% |
| LLY250117C00940000 | 2024-05-15 2:19PM EDT | 2025-01-17 | 32.80 | 32.35 | 33.45 | +0.35 | +1.08% | 4 | 157 | 32.51% |
| LLY250321C00940000 | 2024-05-07 3:25PM EDT | 2025-03-21 | 43.20 | 42.05 | 44.20 | 0.00 | - | 4 | 13 | 33.25% |
| LLY250620C00940000 | 2024-05-07 1:36PM EDT | 2025-06-20 | 58.10 | 56.50 | 60.20 | 0.00 | - | 2 | 2 | 34.51% |
| LLY251219C00940000 | 2024-05-14 10:11AM EDT | 2025-12-19 | 71.50 | 83.20 | 86.80 | 0.00 | - | 10 | 88 | 35.59% |
| LLY260116C00940000 | 2024-05-07 1:36PM EDT | 2026-01-16 | 87.55 | 85.20 | 89.20 | 0.00 | - | 2 | 18 | 35.37% |
| LLY261218C00940000 | 2024-05-06 2:42PM EDT | 2026-12-18 | 118.00 | 123.00 | 132.00 | 0.00 | - | 1 | 9 | 36.97% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00940000 | 2024-02-20 2:33PM EDT | 2024-05-17 | 185.40 | 167.30 | 172.25 | 0.00 | - | - | 9 | 196.26% |
| LLY241018P00940000 | 2024-04-26 12:12PM EDT | 2024-10-18 | 208.40 | 159.60 | 163.20 | 0.00 | - | 2 | 1 | 21.40% |
| LLY250117P00940000 | 2024-05-15 9:55AM EDT | 2025-01-17 | 176.50 | 166.15 | 170.65 | -7.90 | -4.28% | 2 | 3 | 22.14% |
| LLY251219P00940000 | 2024-04-05 3:11PM EDT | 2025-12-19 | 198.43 | 217.05 | 226.00 | 0.00 | - | 2 | 2 | 30.77% |
| LLY260116P00940000 | 2024-01-12 3:08PM EDT | 2026-01-16 | 299.00 | 214.00 | 221.20 | 0.00 | - | - | 2 | 28.82% |
