Deutsche Märkte schließen in 7 Stunden 2 Minuten
DAX
18.588,48 -89,39 (-0,48%) Euro Stoxx 50
5.005,92 -24,43 (-0,49%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.351,10 -5,40 (-0,23%) EUR/USD
1,0841 -0,0020 (-0,18%) Bitcoin EUR
62.571,91 -77,92 (-0,12%)
Eli Lilly and Company (LLY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:670.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240531C00670000 | 2024-05-21 12:56PM EDT | 2024-05-31 | 134.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY240607C00670000 | 2024-05-07 11:26AM EDT | 2024-06-07 | 106.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY240621C00670000 | 2024-05-24 9:31AM EDT | 2024-06-21 | 141.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240628C00670000 | 2024-05-10 12:15PM EDT | 2024-06-28 | 101.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY240719C00670000 | 2024-05-21 9:31AM EDT | 2024-07-19 | 132.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240816C00670000 | 2024-05-23 1:27PM EDT | 2024-08-16 | 156.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240920C00670000 | 2024-05-23 12:52PM EDT | 2024-09-20 | 163.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY241018C00670000 | 2024-05-13 9:40AM EDT | 2024-10-18 | 117.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LLY241115C00670000 | 2024-05-09 10:22AM EDT | 2024-11-15 | 142.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY250117C00670000 | 2024-05-21 2:00PM EDT | 2025-01-17 | 180.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY250321C00670000 | 2024-05-03 1:02PM EDT | 2025-03-21 | 135.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250620C00670000 | 2024-03-12 3:57PM EDT | 2025-06-20 | 174.40 | 171.30 | 177.50 | 0.00 | - | - | 1 | 30.70% |
| LLY251219C00670000 | 2024-02-09 3:37PM EDT | 2025-12-19 | 178.74 | 201.20 | 207.90 | 0.00 | - | 1 | 25 | 34.90% |
| LLY260116C00670000 | 2024-04-30 2:55PM EDT | 2026-01-16 | 215.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY261218C00670000 | 2024-02-29 12:27PM EDT | 2026-12-18 | 227.00 | 241.00 | 251.00 | 0.00 | - | 4 | 5 | 37.41% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240531P00670000 | 2024-05-28 9:51AM EDT | 2024-05-31 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LLY240607P00670000 | 2024-05-15 3:15PM EDT | 2024-06-07 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LLY240614P00670000 | 2024-05-20 11:00AM EDT | 2024-06-14 | 0.54 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| LLY240621P00670000 | 2024-05-28 2:06PM EDT | 2024-06-21 | 0.32 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| LLY240628P00670000 | 2024-05-21 3:53PM EDT | 2024-06-28 | 0.77 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| LLY240719P00670000 | 2024-05-28 3:25PM EDT | 2024-07-19 | 1.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| LLY240816P00670000 | 2024-05-28 3:50PM EDT | 2024-08-16 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY240920P00670000 | 2024-05-24 2:39PM EDT | 2024-09-20 | 7.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LLY241018P00670000 | 2024-05-28 9:30AM EDT | 2024-10-18 | 10.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY241115P00670000 | 2024-05-28 2:02PM EDT | 2024-11-15 | 15.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LLY250117P00670000 | 2024-05-24 1:27PM EDT | 2025-01-17 | 20.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LLY250221P00670000 | 2024-05-16 11:59AM EDT | 2025-02-21 | 29.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| LLY250321P00670000 | 2024-05-28 9:47AM EDT | 2025-03-21 | 27.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LLY250620P00670000 | 2024-05-22 1:08PM EDT | 2025-06-20 | 35.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY251219P00670000 | 2024-05-20 2:29PM EDT | 2025-12-19 | 53.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LLY260116P00670000 | 2024-05-28 12:59PM EDT | 2026-01-16 | 49.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| LLY261218P00670000 | 2024-05-28 9:58AM EDT | 2026-12-18 | 70.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
