Deutsche Märkte geschlossen
DAX
18.869,36 +152,94 (+0,82%) Euro Stoxx 50
5.100,90 +20,61 (+0,41%) Dow Jones 30
39.824,77 +266,66 (+0,67%) Gold
2.391,90 +32,00 (+1,36%) EUR/USD
1,0877 +0,0055 (+0,51%) Bitcoin EUR
60.065,80 +3.602,90 (+6,38%)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:23PM EDT. Markt geöffnet.
Strike:960.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00960000 | 2024-04-30 10:00AM EDT | 2024-05-17 | 1.00 | 0.00 | 0.07 | 0.00 | - | 10 | 139 | 78.91% |
| LLY240524C00960000 | 2024-05-01 9:55AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.13 | 0.00 | - | 1 | 7 | 49.27% |
| LLY240621C00960000 | 2024-04-30 11:06AM EDT | 2024-06-21 | 1.04 | 0.02 | 0.73 | 0.00 | - | 1 | 12 | 31.75% |
| LLY240719C00960000 | 2024-05-14 3:23PM EDT | 2024-07-19 | 1.05 | 1.47 | 2.93 | 0.00 | - | 8 | 89 | 31.10% |
| LLY240816C00960000 | 2024-05-09 1:41PM EDT | 2024-08-16 | 5.49 | 5.45 | 5.85 | 0.00 | - | 3 | 50 | 30.71% |
| LLY240920C00960000 | 2024-05-07 11:32AM EDT | 2024-09-20 | 9.05 | 8.90 | 9.25 | 0.00 | - | 2 | 67 | 29.79% |
| LLY241018C00960000 | 2024-05-15 1:07PM EDT | 2024-10-18 | 12.30 | 11.95 | 13.00 | +3.75 | +43.86% | 10 | 36 | 30.06% |
| LLY250117C00960000 | 2024-05-15 1:10PM EDT | 2025-01-17 | 28.65 | 28.10 | 29.70 | +5.90 | +25.93% | 10 | 251 | 32.69% |
| LLY250221C00960000 | 2024-05-09 1:23PM EDT | 2025-02-21 | 33.65 | 33.65 | 35.95 | 0.00 | - | 59 | 58 | 33.32% |
| LLY250321C00960000 | 2024-05-02 3:55PM EDT | 2025-03-21 | 31.30 | 37.40 | 39.45 | 0.00 | - | 2 | 2 | 33.19% |
| LLY250620C00960000 | 2024-05-06 3:37PM EDT | 2025-06-20 | 47.36 | 51.05 | 53.65 | 0.00 | - | 1 | 85 | 34.01% |
| LLY251219C00960000 | 2024-04-02 9:39AM EDT | 2025-12-19 | 76.70 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 3.13% |
| LLY260116C00960000 | 2024-05-07 1:36PM EDT | 2026-01-16 | 81.90 | 80.25 | 83.05 | 0.00 | - | 4 | 9 | 35.20% |
| LLY261218C00960000 | 2024-05-06 10:00AM EDT | 2026-12-18 | 104.00 | 116.05 | 124.05 | 0.00 | - | 1 | 20 | 36.53% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00960000 | 2024-02-20 2:02PM EDT | 2024-05-17 | 204.10 | 186.90 | 191.80 | 0.00 | - | - | 0 | 203.55% |
| LLY240719P00960000 | 2024-02-20 2:56PM EDT | 2024-07-19 | 206.35 | 189.50 | 194.35 | 0.00 | - | - | 1 | 49.33% |
| LLY240920P00960000 | 2024-04-12 10:07AM EDT | 2024-09-20 | 203.20 | 198.70 | 202.60 | 0.00 | - | 2 | 0 | 41.39% |
| LLY250117P00960000 | 2024-05-15 9:55AM EDT | 2025-01-17 | 194.30 | 183.75 | 188.70 | -13.45 | -6.47% | 2 | 7 | 21.99% |
