Deutsche Märkte schließen in 4 Stunden 56 Minuten
DAX
18.568,16 -109,71 (-0,59%) Euro Stoxx 50
4.996,67 -33,68 (-0,67%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.345,90 -10,60 (-0,45%) EUR/USD
1,0846 -0,0014 (-0,13%) Bitcoin EUR
62.626,80 -628,94 (-0,99%)
Eli Lilly and Company (LLY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:510.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240531C00510000 | 2024-05-24 3:54PM EDT | 2024-05-31 | 298.56 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LLY240621C00510000 | 2024-05-10 2:26PM EDT | 2024-06-21 | 256.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| LLY240719C00510000 | 2024-05-16 1:53PM EDT | 2024-07-19 | 270.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY240920C00510000 | 2024-05-13 11:07AM EDT | 2024-09-20 | 252.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| LLY241115C00510000 | 2024-05-14 3:55PM EDT | 2024-11-15 | 268.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY250117C00510000 | 2024-05-03 11:49AM EDT | 2025-01-17 | 247.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250321C00510000 | 2024-04-16 12:46PM EDT | 2025-03-21 | 269.17 | 282.65 | 290.90 | 0.00 | - | - | 0 | 0.00% |
| LLY250620C00510000 | 2024-04-19 12:13PM EDT | 2025-06-20 | 260.66 | 291.05 | 299.95 | 0.00 | - | 1 | 1 | 24.21% |
| LLY251219C00510000 | 2024-02-13 1:35PM EDT | 2025-12-19 | 284.83 | 305.10 | 312.95 | 0.00 | - | 1 | 0 | 31.57% |
| LLY260116C00510000 | 2024-04-05 11:54AM EDT | 2026-01-16 | 327.55 | 277.00 | 286.00 | 0.00 | - | 6 | 10 | 0.00% |
| LLY261218C00510000 | 2024-04-04 12:42PM EDT | 2026-12-18 | 345.00 | 302.00 | 311.00 | 0.00 | - | 5 | 2 | 23.65% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621P00510000 | 2024-05-20 9:37AM EDT | 2024-06-21 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LLY240719P00510000 | 2024-05-23 12:34PM EDT | 2024-07-19 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LLY240920P00510000 | 2024-05-28 9:45AM EDT | 2024-09-20 | 0.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LLY241115P00510000 | 2024-05-23 10:42AM EDT | 2024-11-15 | 1.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LLY250117P00510000 | 2024-05-28 12:29PM EDT | 2025-01-17 | 3.51 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| LLY250321P00510000 | 2024-04-19 9:32AM EDT | 2025-03-21 | 10.95 | 2.87 | 8.40 | 0.00 | - | 1 | 2 | 37.27% |
| LLY250620P00510000 | 2024-05-09 9:50AM EDT | 2025-06-20 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY251219P00510000 | 2024-04-26 10:31AM EDT | 2025-12-19 | 25.25 | 13.75 | 19.60 | 0.00 | - | 2 | 52 | 34.30% |
| LLY260116P00510000 | 2024-05-20 1:01PM EDT | 2026-01-16 | 18.60 | 0.00 | 0.00 | 0.00 | - | 504 | 0 | 6.25% |
| LLY261218P00510000 | 2024-03-07 1:06PM EDT | 2026-12-18 | 32.45 | 27.00 | 36.50 | 0.00 | - | 20 | 20 | 33.53% |
