Deutsche Märkte öffnen in 1 Stunde 20 Minute
Nikkei 225
39.150,95 +112,79 (+0,29%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
62.919,66 -1.687,58 (-2,61%) CMC Crypto 200
1.406,07 -40,60 (-2,81%) Nasdaq Compositive
17.192,53 +59,40 (+0,35%) S&P 500
5.360,79 +13,80 (+0,26%)
Eli Lilly and Company (LLY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Nachbörse:
Strike:520.00
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240614C00520000 | 2024-06-07 2:53PM EDT | 2024-06-14 | 333.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240621C00520000 | 2024-05-29 10:06AM EDT | 2024-06-21 | 287.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LLY240719C00520000 | 2024-06-03 9:55AM EDT | 2024-07-19 | 311.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY240816C00520000 | 2024-04-26 3:24PM EDT | 2024-08-16 | 223.74 | 292.25 | 296.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY240920C00520000 | 2024-05-13 11:09AM EDT | 2024-09-20 | 242.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| LLY241018C00520000 | 2024-05-13 10:34AM EDT | 2024-10-18 | 245.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| LLY250117C00520000 | 2024-06-10 11:47AM EDT | 2025-01-17 | 357.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY250321C00520000 | 2024-04-25 10:52AM EDT | 2025-03-21 | 234.39 | 309.00 | 318.00 | 0.00 | - | - | 1 | 0.00% |
| LLY250620C00520000 | 2024-04-25 10:52AM EDT | 2025-06-20 | 243.87 | 317.00 | 327.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY251219C00520000 | 2024-05-03 11:16AM EDT | 2025-12-19 | 268.80 | 346.00 | 355.00 | 0.00 | - | 1 | 322 | 30.30% |
| LLY260116C00520000 | 2024-06-10 10:07AM EDT | 2026-01-16 | 386.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY261218C00520000 | 2024-04-19 2:16PM EDT | 2026-12-18 | 296.48 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621P00520000 | 2024-06-06 10:58AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LLY240719P00520000 | 2024-06-05 10:18AM EDT | 2024-07-19 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LLY240816P00520000 | 2024-06-05 12:58PM EDT | 2024-08-16 | 0.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| LLY240920P00520000 | 2024-05-10 10:21AM EDT | 2024-09-20 | 1.34 | 0.26 | 3.60 | 0.00 | - | 1 | 44 | 50.49% |
| LLY241018P00520000 | 2024-05-31 9:44AM EDT | 2024-10-18 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY241115P00520000 | 2024-05-28 12:29PM EDT | 2024-11-15 | 2.21 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| LLY250117P00520000 | 2024-06-07 9:39AM EDT | 2025-01-17 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY250321P00520000 | 2024-04-24 2:54PM EDT | 2025-03-21 | 12.80 | 1.00 | 9.50 | 0.00 | - | 1 | 9 | 41.96% |
| LLY250620P00520000 | 2024-05-14 3:50PM EDT | 2025-06-20 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY251219P00520000 | 2024-06-07 11:25AM EDT | 2025-12-19 | 13.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LLY260116P00520000 | 2024-05-31 1:39PM EDT | 2026-01-16 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY261218P00520000 | 2024-05-01 12:39PM EDT | 2026-12-18 | 32.94 | 22.00 | 31.00 | 0.00 | - | 1 | 21 | 33.29% |
