Deutsche Märkte schließen in 4 Stunden 22 Minuten
DAX
18.394,36 -100,53 (-0,54%) Euro Stoxx 50
4.980,62 -35,86 (-0,71%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Gold
2.323,80 -3,20 (-0,14%) EUR/USD
1,0741 -0,0024 (-0,23%) Bitcoin EUR
62.171,16 -2.435,43 (-3,77%)
Eli Lilly and Company (LLY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Vorbörslich:
Strike:620.00
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00620000 | 2024-06-07 9:41AM EDT | 2024-06-21 | 223.74 | 0.00 | 0.00 | 0.00 | - | 5 | 286 | 0.00% |
| LLY240719C00620000 | 2024-05-10 10:09AM EDT | 2024-07-19 | 158.47 | 230.85 | 237.45 | 0.00 | - | 2 | 60 | 0.00% |
| LLY240816C00620000 | 2024-06-10 9:49AM EDT | 2024-08-16 | 242.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY240920C00620000 | 2024-06-10 3:05PM EDT | 2024-09-20 | 253.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY241018C00620000 | 2024-05-06 3:58PM EDT | 2024-10-18 | 168.15 | 223.10 | 232.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY241115C00620000 | 2024-05-10 10:53AM EDT | 2024-11-15 | 172.75 | 244.95 | 253.60 | 0.00 | - | - | 2 | 39.04% |
| LLY250117C00620000 | 2024-06-07 3:09PM EDT | 2025-01-17 | 259.96 | 0.00 | 0.00 | 0.00 | - | 13 | 273 | 0.00% |
| LLY250321C00620000 | 2024-04-19 3:00PM EDT | 2025-03-21 | 165.82 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY250620C00620000 | 2024-05-30 9:39AM EDT | 2025-06-20 | 241.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY251219C00620000 | 2024-05-07 1:35PM EDT | 2025-12-19 | 238.00 | 280.00 | 288.35 | 0.00 | - | 1 | 33 | 36.41% |
| LLY260116C00620000 | 2024-03-18 11:28AM EDT | 2026-01-16 | 237.26 | 222.00 | 228.20 | 0.00 | - | 1 | 28 | 0.00% |
| LLY261218C00620000 | 2024-05-23 11:07AM EDT | 2026-12-18 | 303.10 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621P00620000 | 2024-06-07 11:07AM EDT | 2024-06-21 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 244 | 50.00% |
| LLY240705P00620000 | 2024-06-04 2:43PM EDT | 2024-07-05 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 25.00% |
| LLY240712P00620000 | 2024-06-03 1:00PM EDT | 2024-07-12 | 0.17 | 0.00 | 0.00 | 0.00 | - | 11 | 9 | 25.00% |
| LLY240719P00620000 | 2024-06-04 2:09PM EDT | 2024-07-19 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7 | 142 | 25.00% |
| LLY240816P00620000 | 2024-06-05 9:58AM EDT | 2024-08-16 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 12.50% |
| LLY240920P00620000 | 2024-06-06 2:08PM EDT | 2024-09-20 | 1.98 | 0.00 | 0.00 | 0.00 | - | 3 | 61 | 12.50% |
| LLY241018P00620000 | 2024-06-10 11:49AM EDT | 2024-10-18 | 2.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| LLY241115P00620000 | 2024-06-03 11:21AM EDT | 2024-11-15 | 5.79 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 12.50% |
| LLY250117P00620000 | 2024-06-07 1:05PM EDT | 2025-01-17 | 7.45 | 0.00 | 0.00 | 0.00 | - | 3 | 271 | 6.25% |
| LLY250221P00620000 | 2024-06-10 3:14PM EDT | 2025-02-21 | 8.05 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 6.25% |
| LLY250321P00620000 | 2024-06-10 3:38PM EDT | 2025-03-21 | 10.10 | 0.00 | 0.00 | 0.00 | - | 20 | 76 | 6.25% |
| LLY250620P00620000 | 2024-06-06 11:58AM EDT | 2025-06-20 | 19.55 | 0.00 | 0.00 | 0.00 | - | 2 | 141 | 6.25% |
| LLY251219P00620000 | 2024-06-10 12:58PM EDT | 2025-12-19 | 24.00 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 6.25% |
| LLY260116P00620000 | 2024-05-23 12:19PM EDT | 2026-01-16 | 35.90 | 0.00 | 0.00 | 0.00 | - | 2 | 313 | 6.25% |
| LLY261218P00620000 | 2024-04-16 1:26PM EDT | 2026-12-18 | 65.65 | 53.00 | 63.00 | 0.00 | - | 20 | 24 | 33.84% |
