Deutsche Märkte schließen in 2 Stunden 52 Minuten
DAX
18.352,67 -142,22 (-0,77%) Euro Stoxx 50
4.963,18 -53,30 (-1,06%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Gold
2.331,80 +4,80 (+0,21%) EUR/USD
1,0733 -0,0032 (-0,30%) Bitcoin EUR
62.274,77 -2.409,67 (-3,73%)
Eli Lilly and Company (LLY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Vorbörslich:
Strike:580.00
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00580000 | 2024-06-04 10:31AM EDT | 2024-06-21 | 252.50 | 0.00 | 0.00 | 0.00 | - | 1 | 848 | 0.00% |
| LLY240719C00580000 | 2024-06-03 1:33PM EDT | 2024-07-19 | 252.36 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| LLY240816C00580000 | 2024-06-10 3:01PM EDT | 2024-08-16 | 287.59 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LLY240920C00580000 | 2024-06-06 11:43AM EDT | 2024-09-20 | 268.00 | 0.00 | 0.00 | 0.00 | - | 3 | 44 | 0.00% |
| LLY241018C00580000 | 2024-05-31 10:06AM EDT | 2024-10-18 | 255.09 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LLY250117C00580000 | 2024-06-07 11:54AM EDT | 2025-01-17 | 292.14 | 0.00 | 0.00 | 0.00 | - | 22 | 490 | 0.00% |
| LLY250321C00580000 | 2024-05-23 3:02PM EDT | 2025-03-21 | 260.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| LLY250620C00580000 | 2024-04-05 10:16AM EDT | 2025-06-20 | 250.00 | 204.10 | 211.95 | 0.00 | - | 1 | 3 | 0.00% |
| LLY251219C00580000 | 2024-04-08 3:15PM EDT | 2025-12-19 | 269.52 | 259.35 | 267.65 | 0.00 | - | 2 | 101 | 0.00% |
| LLY260116C00580000 | 2024-06-06 10:20AM EDT | 2026-01-16 | 324.70 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| LLY261218C00580000 | 2024-06-03 12:08PM EDT | 2026-12-18 | 346.00 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240614P00580000 | 2024-06-10 11:22AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 75 | 10 | 50.00% |
| LLY240621P00580000 | 2024-05-29 2:00PM EDT | 2024-06-21 | 0.14 | 0.00 | 0.00 | 0.00 | - | 7 | 607 | 50.00% |
| LLY240719P00580000 | 2024-06-10 12:34PM EDT | 2024-07-19 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 115 | 25.00% |
| LLY240816P00580000 | 2024-06-06 10:14AM EDT | 2024-08-16 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 12.50% |
| LLY240920P00580000 | 2024-05-28 1:39PM EDT | 2024-09-20 | 2.06 | 0.00 | 0.00 | 0.00 | - | 24 | 51 | 12.50% |
| LLY241018P00580000 | 2024-06-05 1:06PM EDT | 2024-10-18 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 12.50% |
| LLY241115P00580000 | 2024-05-31 3:56PM EDT | 2024-11-15 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| LLY250117P00580000 | 2024-06-07 3:54PM EDT | 2025-01-17 | 5.27 | 0.00 | 0.00 | 0.00 | - | 69 | 622 | 12.50% |
| LLY250221P00580000 | 2024-06-05 12:58PM EDT | 2025-02-21 | 7.60 | 0.00 | 0.00 | 0.00 | - | - | 10 | 6.25% |
| LLY250321P00580000 | 2024-06-03 9:39AM EDT | 2025-03-21 | 9.36 | 0.00 | 0.00 | 0.00 | - | 3 | 68 | 6.25% |
| LLY250620P00580000 | 2024-06-10 11:44AM EDT | 2025-06-20 | 11.30 | 0.00 | 0.00 | 0.00 | - | 10 | 77 | 6.25% |
| LLY251219P00580000 | 2024-06-10 12:17PM EDT | 2025-12-19 | 19.42 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 6.25% |
| LLY260116P00580000 | 2024-06-07 12:00PM EDT | 2026-01-16 | 21.55 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 6.25% |
| LLY261218P00580000 | 2024-06-07 11:25AM EDT | 2026-12-18 | 34.49 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 6.25% |
