Deutsche Märkte schließen in 6 Stunden 34 Minuten
DAX
18.614,03 -63,84 (-0,34%) Euro Stoxx 50
5.013,50 -16,85 (-0,33%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.347,00 -9,50 (-0,40%) EUR/USD
1,0839 -0,0021 (-0,20%) Bitcoin EUR
62.580,71 -262,93 (-0,42%)
Eli Lilly and Company (LLY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:750.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240531C00750000 | 2024-05-28 12:45PM EDT | 2024-05-31 | 56.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LLY240607C00750000 | 2024-05-24 12:45PM EDT | 2024-06-07 | 61.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240614C00750000 | 2024-05-28 2:53PM EDT | 2024-06-14 | 55.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LLY240621C00750000 | 2024-05-28 3:39PM EDT | 2024-06-21 | 60.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY240628C00750000 | 2024-05-28 9:46AM EDT | 2024-06-28 | 65.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240719C00750000 | 2024-05-28 10:12AM EDT | 2024-07-19 | 65.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240816C00750000 | 2024-05-28 3:55PM EDT | 2024-08-16 | 84.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| LLY240920C00750000 | 2024-05-28 9:46AM EDT | 2024-09-20 | 91.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY241018C00750000 | 2024-05-28 12:57PM EDT | 2024-10-18 | 98.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY241115C00750000 | 2024-05-24 2:26PM EDT | 2024-11-15 | 110.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250117C00750000 | 2024-05-28 3:38PM EDT | 2025-01-17 | 121.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| LLY250221C00750000 | 2024-05-13 11:51AM EDT | 2025-02-21 | 95.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY250321C00750000 | 2024-05-24 3:02PM EDT | 2025-03-21 | 137.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LLY250620C00750000 | 2024-05-28 1:45PM EDT | 2025-06-20 | 149.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LLY251219C00750000 | 2024-05-28 12:33PM EDT | 2025-12-19 | 180.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY260116C00750000 | 2024-05-23 2:09PM EDT | 2026-01-16 | 183.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY261218C00750000 | 2024-05-23 1:37PM EDT | 2026-12-18 | 228.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240531P00750000 | 2024-05-28 2:44PM EDT | 2024-05-31 | 0.13 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| LLY240607P00750000 | 2024-05-28 3:18PM EDT | 2024-06-07 | 1.20 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 12.50% |
| LLY240614P00750000 | 2024-05-28 12:06PM EDT | 2024-06-14 | 2.67 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| LLY240621P00750000 | 2024-05-28 3:54PM EDT | 2024-06-21 | 3.76 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 6.25% |
| LLY240628P00750000 | 2024-05-28 12:42PM EDT | 2024-06-28 | 5.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| LLY240705P00750000 | 2024-05-28 12:04PM EDT | 2024-07-05 | 6.03 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| LLY240719P00750000 | 2024-05-28 3:49PM EDT | 2024-07-19 | 9.45 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| LLY240816P00750000 | 2024-05-28 2:44PM EDT | 2024-08-16 | 20.05 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| LLY240920P00750000 | 2024-05-28 12:57PM EDT | 2024-09-20 | 24.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| LLY241018P00750000 | 2024-05-28 1:58PM EDT | 2024-10-18 | 29.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| LLY241115P00750000 | 2024-05-24 3:37PM EDT | 2024-11-15 | 33.99 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| LLY250117P00750000 | 2024-05-28 3:04PM EDT | 2025-01-17 | 44.50 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 1.56% |
| LLY250221P00750000 | 2024-05-28 10:12AM EDT | 2025-02-21 | 50.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LLY250321P00750000 | 2024-05-24 9:54AM EDT | 2025-03-21 | 51.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| LLY250620P00750000 | 2024-05-24 2:45PM EDT | 2025-06-20 | 59.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LLY251219P00750000 | 2024-05-23 2:49PM EDT | 2025-12-19 | 77.00 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 1.56% |
| LLY260116P00750000 | 2024-05-24 12:20PM EDT | 2026-01-16 | 76.15 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| LLY261218P00750000 | 2024-05-28 11:50AM EDT | 2026-12-18 | 96.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
