Deutsche Märkte schließen in 3 Stunden 25 Minuten
DAX
18.539,58 -138,29 (-0,74%) Euro Stoxx 50
4.984,84 -45,51 (-0,90%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.341,40 -15,10 (-0,64%) EUR/USD
1,0857 -0,0004 (-0,03%) Bitcoin EUR
62.395,46 -495,39 (-0,79%)
Eli Lilly and Company (LLY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:540.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00540000 | 2024-04-25 3:49PM EDT | 2024-06-21 | 188.30 | 268.00 | 270.90 | 0.00 | - | 1 | 194 | 83.08% |
| LLY240719C00540000 | 2024-04-16 12:53PM EDT | 2024-07-19 | 212.98 | 235.20 | 236.95 | 0.00 | - | 1 | 14 | 0.00% |
| LLY240816C00540000 | 2024-04-30 10:58AM EDT | 2024-08-16 | 249.08 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| LLY240920C00540000 | 2024-05-10 1:46PM EDT | 2024-09-20 | 234.09 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| LLY241018C00540000 | 2024-05-15 11:29AM EDT | 2024-10-18 | 253.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LLY250117C00540000 | 2024-05-23 1:02PM EDT | 2025-01-17 | 295.30 | 0.00 | 0.00 | 0.00 | - | 4 | 926 | 0.00% |
| LLY250620C00540000 | 2024-05-07 1:50PM EDT | 2025-06-20 | 276.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LLY251219C00540000 | 2024-05-15 12:59PM EDT | 2025-12-19 | 299.42 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| LLY260116C00540000 | 2024-04-18 10:47AM EDT | 2026-01-16 | 279.20 | 286.70 | 294.60 | 0.00 | - | 1 | 5 | 33.78% |
| LLY261218C00540000 | 2024-04-19 2:16PM EDT | 2026-12-18 | 283.48 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240531P00540000 | 2024-05-02 12:26PM EDT | 2024-05-31 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| LLY240614P00540000 | 2024-05-16 3:14PM EDT | 2024-06-14 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| LLY240621P00540000 | 2024-05-24 3:34PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 180 | 25.00% |
| LLY240719P00540000 | 2024-05-28 12:27PM EDT | 2024-07-19 | 0.19 | 0.00 | 0.00 | 0.00 | - | 12 | 185 | 25.00% |
| LLY240816P00540000 | 2024-04-19 1:52PM EDT | 2024-08-16 | 4.11 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| LLY240920P00540000 | 2024-05-23 11:10AM EDT | 2024-09-20 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1 | 181 | 12.50% |
| LLY241018P00540000 | 2024-05-07 12:41PM EDT | 2024-10-18 | 2.74 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 12.50% |
| LLY250117P00540000 | 2024-05-21 9:54AM EDT | 2025-01-17 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 382 | 12.50% |
| LLY250321P00540000 | 2024-05-07 11:26AM EDT | 2025-03-21 | 9.67 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 6.25% |
| LLY250620P00540000 | 2024-05-13 10:34AM EDT | 2025-06-20 | 15.60 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 6.25% |
| LLY251219P00540000 | 2024-05-21 1:58PM EDT | 2025-12-19 | 19.61 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 6.25% |
| LLY260116P00540000 | 2024-05-23 1:12PM EDT | 2026-01-16 | 20.55 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 6.25% |
| LLY261218P00540000 | 2024-03-28 9:45AM EDT | 2026-12-18 | 38.10 | 39.05 | 46.15 | 0.00 | - | 3 | 5 | 33.78% |
