Deutsche Märkte schließen in 5 Stunden 53 Minuten
DAX
18.558,55 -119,32 (-0,64%) Euro Stoxx 50
4.997,18 -33,17 (-0,66%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.341,70 -14,80 (-0,63%) EUR/USD
1,0850 -0,0011 (-0,10%) Bitcoin EUR
62.365,59 -408,32 (-0,65%)
Eli Lilly and Company (LLY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:1000.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240531C01000000 | 2024-05-28 2:43PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LLY240607C01000000 | 2024-05-24 11:29AM EDT | 2024-06-07 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LLY240621C01000000 | 2024-05-28 3:59PM EDT | 2024-06-21 | 0.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| LLY240628C01000000 | 2024-05-28 10:01AM EDT | 2024-06-28 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY240719C01000000 | 2024-05-28 3:58PM EDT | 2024-07-19 | 1.25 | 0.00 | 0.00 | 0.00 | - | 496 | 0 | 12.50% |
| LLY240816C01000000 | 2024-05-28 1:09PM EDT | 2024-08-16 | 5.00 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| LLY240920C01000000 | 2024-05-28 12:26PM EDT | 2024-09-20 | 8.45 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 6.25% |
| LLY241018C01000000 | 2024-05-28 12:33PM EDT | 2024-10-18 | 11.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LLY241115C01000000 | 2024-05-28 3:21PM EDT | 2024-11-15 | 18.15 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| LLY250117C01000000 | 2024-05-28 2:34PM EDT | 2025-01-17 | 26.00 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| LLY250221C01000000 | 2024-05-28 11:51AM EDT | 2025-02-21 | 33.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LLY250321C01000000 | 2024-05-28 3:11PM EDT | 2025-03-21 | 36.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LLY250620C01000000 | 2024-05-21 1:47PM EDT | 2025-06-20 | 53.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| LLY251219C01000000 | 2024-05-28 1:59PM EDT | 2025-12-19 | 76.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| LLY260116C01000000 | 2024-05-24 12:22PM EDT | 2026-01-16 | 84.64 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| LLY261218C01000000 | 2024-05-28 9:50AM EDT | 2026-12-18 | 121.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240719P01000000 | 2024-05-15 9:55AM EDT | 2024-07-19 | 230.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY240920P01000000 | 2024-03-20 11:17AM EDT | 2024-09-20 | 229.25 | 270.40 | 277.45 | 0.00 | - | - | 0 | 79.93% |
| LLY250117P01000000 | 2024-04-30 9:33AM EDT | 2025-01-17 | 218.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250221P01000000 | 2024-05-07 2:18PM EDT | 2025-02-21 | 228.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY250321P01000000 | 2024-05-17 9:42AM EDT | 2025-03-21 | 237.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250620P01000000 | 2024-05-17 10:40AM EDT | 2025-06-20 | 233.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY251219P01000000 | 2024-03-25 9:58AM EDT | 2025-12-19 | 245.51 | 273.15 | 280.15 | 0.00 | - | 1 | 3 | 37.52% |
| LLY260116P01000000 | 2024-03-11 12:28PM EDT | 2026-01-16 | 283.00 | 252.45 | 260.75 | 0.00 | - | 1 | 2 | 31.75% |
| LLY261218P01000000 | 2024-04-25 12:17PM EDT | 2026-12-18 | 289.00 | 229.10 | 239.00 | 0.00 | - | 2 | 42 | 20.86% |
