Deutsche Märkte schließen in 4 Stunden 42 Minuten
DAX
18.567,06 -110,81 (-0,59%) Euro Stoxx 50
4.994,24 -36,11 (-0,72%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.344,70 -11,80 (-0,50%) EUR/USD
1,0847 -0,0013 (-0,12%) Bitcoin EUR
62.559,90 -559,25 (-0,89%)
Eli Lilly and Company (LLY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:470.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00470000 | 2024-04-16 2:29PM EDT | 2024-06-21 | 279.74 | 301.90 | 304.35 | 0.00 | - | 1 | 82 | 0.00% |
| LLY240628C00470000 | 2024-05-21 3:11PM EDT | 2024-06-28 | 336.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY240719C00470000 | 2024-05-21 3:11PM EDT | 2024-07-19 | 338.57 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 0.00% |
| LLY240920C00470000 | 2024-05-14 11:37AM EDT | 2024-09-20 | 293.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY241115C00470000 | 2024-05-14 2:27PM EDT | 2024-11-15 | 304.16 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| LLY250117C00470000 | 2024-05-28 10:10AM EDT | 2025-01-17 | 342.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250321C00470000 | 2024-05-06 3:26PM EDT | 2025-03-21 | 315.91 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| LLY251219C00470000 | 2024-05-21 10:22AM EDT | 2025-12-19 | 371.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY260116C00470000 | 2024-02-23 12:08PM EDT | 2026-01-16 | 343.00 | 344.00 | 354.00 | 0.00 | - | 1 | 3 | 35.75% |
| LLY261218C00470000 | 2024-02-08 3:45PM EDT | 2026-12-18 | 327.60 | 354.00 | 364.00 | 0.00 | - | - | 1 | 33.37% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621P00470000 | 2024-05-06 10:05AM EDT | 2024-06-21 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LLY240719P00470000 | 2024-05-15 3:08PM EDT | 2024-07-19 | 0.12 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| LLY240920P00470000 | 2024-05-21 9:32AM EDT | 2024-09-20 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY241018P00470000 | 2024-04-10 11:25AM EDT | 2024-10-18 | 2.39 | 0.47 | 1.63 | 0.00 | - | 1 | 32 | 44.30% |
| LLY250117P00470000 | 2024-05-28 3:28PM EDT | 2025-01-17 | 2.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LLY250221P00470000 | 2024-05-21 11:55AM EDT | 2025-02-21 | 3.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LLY250321P00470000 | 2024-05-10 2:45PM EDT | 2025-03-21 | 5.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| LLY250620P00470000 | 2024-04-01 11:03AM EDT | 2025-06-20 | 11.25 | 5.95 | 8.75 | 0.00 | - | 2 | 2 | 37.66% |
| LLY251219P00470000 | 2024-05-10 2:48PM EDT | 2025-12-19 | 13.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LLY260116P00470000 | 2024-05-01 9:47AM EDT | 2026-01-16 | 14.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LLY261218P00470000 | 2024-05-03 2:44PM EDT | 2026-12-18 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
