Deutsche Märkte schließen in 5 Stunden 41 Minuten
DAX
18.548,74 -129,13 (-0,69%) Euro Stoxx 50
4.994,31 -36,04 (-0,72%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.342,20 -14,30 (-0,61%) EUR/USD
1,0854 -0,0006 (-0,05%) Bitcoin EUR
62.522,39 -517,27 (-0,82%)
Eli Lilly and Company (LLY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:570.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240614C00570000 | 2024-05-09 3:23PM EDT | 2024-06-14 | 205.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| LLY240621C00570000 | 2024-05-13 3:50PM EDT | 2024-06-21 | 190.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240719C00570000 | 2024-02-28 4:29PM EDT | 2024-07-19 | 203.26 | 215.20 | 223.00 | 0.00 | - | 2 | 19 | 0.00% |
| LLY240920C00570000 | 2024-04-03 3:14PM EDT | 2024-09-20 | 224.20 | 178.20 | 182.85 | 0.00 | - | 3 | 13 | 0.00% |
| LLY250117C00570000 | 2024-03-12 9:56AM EDT | 2025-01-17 | 214.09 | 217.40 | 224.85 | 0.00 | - | 1 | 103 | 0.00% |
| LLY250321C00570000 | 2024-05-13 9:53AM EDT | 2025-03-21 | 219.97 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY250620C00570000 | 2024-04-25 10:43AM EDT | 2025-06-20 | 202.78 | 275.00 | 284.95 | 0.00 | - | 1 | 4 | 48.13% |
| LLY251219C00570000 | 2024-03-14 11:30AM EDT | 2025-12-19 | 260.65 | 252.45 | 259.75 | 0.00 | - | 1 | 761 | 29.02% |
| LLY260116C00570000 | 2024-04-01 2:32PM EDT | 2026-01-16 | 263.64 | 275.00 | 282.55 | 0.00 | - | 2 | 40 | 37.84% |
| LLY261218C00570000 | 2024-04-16 12:48PM EDT | 2026-12-18 | 280.95 | 292.00 | 302.00 | 0.00 | - | 1 | 2 | 36.05% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240531P00570000 | 2024-05-28 9:56AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LLY240621P00570000 | 2024-05-20 9:43AM EDT | 2024-06-21 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LLY240719P00570000 | 2024-05-23 12:35PM EDT | 2024-07-19 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| LLY240816P00570000 | 2024-05-24 2:27PM EDT | 2024-08-16 | 0.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| LLY240920P00570000 | 2024-05-21 3:29PM EDT | 2024-09-20 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LLY241115P00570000 | 2024-05-17 9:34AM EDT | 2024-11-15 | 5.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LLY250117P00570000 | 2024-05-28 12:30PM EDT | 2025-01-17 | 7.00 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| LLY250321P00570000 | 2024-04-30 3:32PM EDT | 2025-03-21 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY250620P00570000 | 2024-05-28 9:30AM EDT | 2025-06-20 | 15.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LLY251219P00570000 | 2024-05-28 10:00AM EDT | 2025-12-19 | 26.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY260116P00570000 | 2024-05-28 3:50PM EDT | 2026-01-16 | 26.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LLY261218P00570000 | 2024-05-13 11:32AM EDT | 2026-12-18 | 47.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
