Deutsche Märkte öffnen in 38 Minuten
Nikkei 225
39.134,79 +96,63 (+0,25%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
62.998,55 -1.572,21 (-2,43%) CMC Crypto 200
1.407,44 -34,19 (-2,37%) 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:600.00
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240614C00600000 | 2024-06-07 3:26PM EDT | 2024-06-14 | 252.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240621C00600000 | 2024-06-10 9:59AM EDT | 2024-06-21 | 255.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LLY240719C00600000 | 2024-06-10 9:49AM EDT | 2024-07-19 | 259.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240816C00600000 | 2024-05-28 1:44PM EDT | 2024-08-16 | 211.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240920C00600000 | 2024-06-04 11:40AM EDT | 2024-09-20 | 242.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY241018C00600000 | 2024-06-10 3:40PM EDT | 2024-10-18 | 281.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY241115C00600000 | 2024-06-06 10:46AM EDT | 2024-11-15 | 260.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY250117C00600000 | 2024-06-10 3:33PM EDT | 2025-01-17 | 293.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LLY250321C00600000 | 2024-05-01 10:09AM EDT | 2025-03-21 | 216.92 | 251.00 | 261.00 | 0.00 | - | 1 | 2 | 0.00% |
| LLY250620C00600000 | 2024-05-22 2:56PM EDT | 2025-06-20 | 252.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY251219C00600000 | 2024-06-07 3:52PM EDT | 2025-12-19 | 313.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY260116C00600000 | 2024-06-10 1:01PM EDT | 2026-01-16 | 324.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY261218C00600000 | 2024-06-06 2:14PM EDT | 2026-12-18 | 329.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240614P00600000 | 2024-06-10 10:40AM EDT | 2024-06-14 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| LLY240621P00600000 | 2024-06-10 2:09PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| LLY240628P00600000 | 2024-06-03 2:43PM EDT | 2024-06-28 | 0.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| LLY240705P00600000 | 2024-06-04 2:43PM EDT | 2024-07-05 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| LLY240712P00600000 | 2024-06-03 1:28PM EDT | 2024-07-12 | 0.12 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| LLY240719P00600000 | 2024-06-10 12:48PM EDT | 2024-07-19 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| LLY240816P00600000 | 2024-06-10 3:37PM EDT | 2024-08-16 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LLY240920P00600000 | 2024-06-06 3:05PM EDT | 2024-09-20 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY241018P00600000 | 2024-06-07 2:26PM EDT | 2024-10-18 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY241115P00600000 | 2024-06-10 2:54PM EDT | 2024-11-15 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY250117P00600000 | 2024-06-10 10:06AM EDT | 2025-01-17 | 5.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LLY250221P00600000 | 2024-06-10 3:14PM EDT | 2025-02-21 | 6.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LLY250321P00600000 | 2024-06-10 11:39AM EDT | 2025-03-21 | 8.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LLY250620P00600000 | 2024-06-05 2:24PM EDT | 2025-06-20 | 16.46 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| LLY251219P00600000 | 2024-05-29 2:14PM EDT | 2025-12-19 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY260116P00600000 | 2024-06-07 2:25PM EDT | 2026-01-16 | 25.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LLY261218P00600000 | 2024-06-05 9:32AM EDT | 2026-12-18 | 42.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
