Deutsche Märkte öffnen in 55 Minuten
Nikkei 225
39.116,90 +78,74 (+0,20%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
63.073,82 -1.484,23 (-2,30%) CMC Crypto 200
1.403,94 -37,69 (-2,61%) 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:700.00
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240614C00700000 | 2024-06-06 3:23PM EDT | 2024-06-14 | 137.13 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| LLY240621C00700000 | 2024-06-10 3:52PM EDT | 2024-06-21 | 166.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| LLY240628C00700000 | 2024-05-16 10:10AM EDT | 2024-06-28 | 85.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY240719C00700000 | 2024-06-10 3:14PM EDT | 2024-07-19 | 173.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240726C00700000 | 2024-06-07 3:05PM EDT | 2024-07-26 | 160.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY240816C00700000 | 2024-06-10 3:11PM EDT | 2024-08-16 | 173.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LLY240920C00700000 | 2024-06-10 2:07PM EDT | 2024-09-20 | 177.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LLY241018C00700000 | 2024-06-07 2:38PM EDT | 2024-10-18 | 173.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250117C00700000 | 2024-06-10 3:23PM EDT | 2025-01-17 | 208.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| LLY250221C00700000 | 2024-06-07 3:14PM EDT | 2025-02-21 | 197.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY250321C00700000 | 2024-06-06 2:58PM EDT | 2025-03-21 | 188.46 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| LLY250620C00700000 | 2024-06-07 1:49PM EDT | 2025-06-20 | 219.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY251219C00700000 | 2024-06-10 10:04AM EDT | 2025-12-19 | 247.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY260116C00700000 | 2024-06-06 12:47PM EDT | 2026-01-16 | 232.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY261218C00700000 | 2024-06-07 9:56AM EDT | 2026-12-18 | 284.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240614P00700000 | 2024-06-10 11:43AM EDT | 2024-06-14 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| LLY240621P00700000 | 2024-06-10 3:41PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| LLY240628P00700000 | 2024-06-07 3:54PM EDT | 2024-06-28 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LLY240705P00700000 | 2024-06-04 9:32AM EDT | 2024-07-05 | 1.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| LLY240712P00700000 | 2024-05-31 3:01PM EDT | 2024-07-12 | 1.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LLY240719P00700000 | 2024-06-10 3:42PM EDT | 2024-07-19 | 0.66 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| LLY240816P00700000 | 2024-06-10 2:10PM EDT | 2024-08-16 | 2.96 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| LLY240920P00700000 | 2024-06-10 3:28PM EDT | 2024-09-20 | 4.55 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 6.25% |
| LLY241018P00700000 | 2024-06-10 11:47AM EDT | 2024-10-18 | 6.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| LLY241115P00700000 | 2024-06-10 3:44PM EDT | 2024-11-15 | 10.28 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| LLY250117P00700000 | 2024-06-10 3:58PM EDT | 2025-01-17 | 15.63 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| LLY250221P00700000 | 2024-06-03 12:37PM EDT | 2025-02-21 | 25.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY250321P00700000 | 2024-06-10 12:23PM EDT | 2025-03-21 | 22.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LLY250620P00700000 | 2024-06-10 3:24PM EDT | 2025-06-20 | 28.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY251219P00700000 | 2024-06-10 2:27PM EDT | 2025-12-19 | 42.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| LLY260116P00700000 | 2024-06-10 3:13PM EDT | 2026-01-16 | 44.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY261218P00700000 | 2024-06-10 11:06AM EDT | 2026-12-18 | 64.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
