Deutsche Märkte schließen in 6 Stunden 32 Minuten
DAX
18.609,96 -67,91 (-0,36%) Euro Stoxx 50
5.012,06 -18,29 (-0,36%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.348,20 -8,30 (-0,35%) EUR/USD
1,0839 -0,0021 (-0,20%) Bitcoin EUR
62.572,93 -235,07 (-0,37%)
Eli Lilly and Company (LLY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:710.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240531C00710000 | 2024-05-28 1:52PM EDT | 2024-05-31 | 91.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LLY240607C00710000 | 2024-04-30 3:34PM EDT | 2024-06-07 | 75.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240614C00710000 | 2024-05-23 11:59AM EDT | 2024-06-14 | 110.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY240621C00710000 | 2024-05-28 1:32PM EDT | 2024-06-21 | 98.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240719C00710000 | 2024-05-22 10:23AM EDT | 2024-07-19 | 100.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY240816C00710000 | 2024-05-28 2:37PM EDT | 2024-08-16 | 111.50 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| LLY240920C00710000 | 2024-05-28 11:35AM EDT | 2024-09-20 | 120.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY241018C00710000 | 2024-05-21 9:32AM EDT | 2024-10-18 | 120.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY241115C00710000 | 2024-05-21 9:31AM EDT | 2024-11-15 | 128.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250117C00710000 | 2024-05-28 12:00PM EDT | 2025-01-17 | 150.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY250321C00710000 | 2024-04-30 11:12AM EDT | 2025-03-21 | 141.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LLY251219C00710000 | 2024-05-17 2:49PM EDT | 2025-12-19 | 174.87 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LLY260116C00710000 | 2024-05-16 10:52AM EDT | 2026-01-16 | 184.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY261218C00710000 | 2024-05-09 1:35PM EDT | 2026-12-18 | 219.96 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240531P00710000 | 2024-05-28 3:56PM EDT | 2024-05-31 | 0.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| LLY240607P00710000 | 2024-05-28 11:36AM EDT | 2024-06-07 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LLY240614P00710000 | 2024-05-21 2:33PM EDT | 2024-06-14 | 1.18 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| LLY240621P00710000 | 2024-05-28 3:59PM EDT | 2024-06-21 | 0.74 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| LLY240628P00710000 | 2024-05-28 9:55AM EDT | 2024-06-28 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY240705P00710000 | 2024-05-28 2:49PM EDT | 2024-07-05 | 1.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY240719P00710000 | 2024-05-28 2:51PM EDT | 2024-07-19 | 3.90 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| LLY240816P00710000 | 2024-05-28 10:06AM EDT | 2024-08-16 | 12.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| LLY240920P00710000 | 2024-05-28 1:07PM EDT | 2024-09-20 | 14.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| LLY241018P00710000 | 2024-05-28 11:31AM EDT | 2024-10-18 | 17.27 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| LLY241115P00710000 | 2024-05-28 9:56AM EDT | 2024-11-15 | 25.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY250117P00710000 | 2024-05-24 9:46AM EDT | 2025-01-17 | 30.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LLY250321P00710000 | 2024-04-17 9:47AM EDT | 2025-03-21 | 54.20 | 44.60 | 48.55 | 0.00 | - | 2 | 6 | 32.78% |
| LLY250620P00710000 | 2024-05-24 10:20AM EDT | 2025-06-20 | 46.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY251219P00710000 | 2024-05-21 9:37AM EDT | 2025-12-19 | 60.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| LLY260116P00710000 | 2024-05-23 12:11PM EDT | 2026-01-16 | 61.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LLY261218P00710000 | 2024-02-20 1:23PM EDT | 2026-12-18 | 98.00 | 90.00 | 99.00 | 0.00 | - | 20 | 15 | 29.79% |
