Deutsche Märkte schließen in 3 Stunden 10 Minuten
DAX
18.357,35 -137,54 (-0,74%) Euro Stoxx 50
4.966,59 -49,89 (-0,99%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Gold
2.326,90 -0,10 (-0,00%) EUR/USD
1,0733 -0,0032 (-0,30%) Bitcoin EUR
62.514,08 -2.116,62 (-3,27%)
Eli Lilly and Company (LLY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Vorbörslich:
Strike:760.00
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240614C00760000 | 2024-06-07 11:57AM EDT | 2024-06-14 | 91.47 | 0.00 | 0.00 | 0.00 | - | 7 | 30 | 0.00% |
| LLY240621C00760000 | 2024-06-10 3:39PM EDT | 2024-06-21 | 109.90 | 0.00 | 0.00 | 0.00 | - | 4 | 284 | 0.00% |
| LLY240628C00760000 | 2024-06-10 9:38AM EDT | 2024-06-28 | 97.49 | 0.00 | 0.00 | 0.00 | - | 10 | 37 | 0.00% |
| LLY240705C00760000 | 2024-05-31 1:26PM EDT | 2024-07-05 | 66.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY240719C00760000 | 2024-06-10 3:21PM EDT | 2024-07-19 | 117.23 | 0.00 | 0.00 | 0.00 | - | 12 | 396 | 0.00% |
| LLY240816C00760000 | 2024-06-07 2:16PM EDT | 2024-08-16 | 108.13 | 0.00 | 0.00 | 0.00 | - | 4 | 95 | 0.00% |
| LLY240920C00760000 | 2024-06-10 10:53AM EDT | 2024-09-20 | 123.75 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 0.00% |
| LLY241018C00760000 | 2024-06-05 3:42PM EDT | 2024-10-18 | 110.95 | 0.00 | 0.00 | 0.00 | - | 11 | 84 | 0.00% |
| LLY241115C00760000 | 2024-06-10 11:07AM EDT | 2024-11-15 | 137.75 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| LLY250117C00760000 | 2024-06-10 3:32PM EDT | 2025-01-17 | 160.15 | 0.00 | 0.00 | 0.00 | - | 14 | 284 | 0.00% |
| LLY250221C00760000 | 2024-06-05 11:47AM EDT | 2025-02-21 | 140.00 | 0.00 | 0.00 | 0.00 | - | 16 | 12 | 0.00% |
| LLY250321C00760000 | 2024-06-05 11:47AM EDT | 2025-03-21 | 144.85 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| LLY250620C00760000 | 2024-06-07 10:12AM EDT | 2025-06-20 | 176.15 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 0.00% |
| LLY251219C00760000 | 2024-05-29 11:31AM EDT | 2025-12-19 | 177.77 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 0.00% |
| LLY260116C00760000 | 2024-06-07 12:17PM EDT | 2026-01-16 | 208.34 | 0.00 | 0.00 | 0.00 | - | 3 | 50 | 0.00% |
| LLY261218C00760000 | 2024-06-10 12:13PM EDT | 2026-12-18 | 254.52 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240614P00760000 | 2024-06-10 10:20AM EDT | 2024-06-14 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 438 | 25.00% |
| LLY240621P00760000 | 2024-06-10 2:09PM EDT | 2024-06-21 | 0.25 | 0.00 | 0.00 | 0.00 | - | 24 | 474 | 12.50% |
| LLY240628P00760000 | 2024-06-10 3:40PM EDT | 2024-06-28 | 0.41 | 0.00 | 0.00 | 0.00 | - | 9 | 100 | 12.50% |
| LLY240705P00760000 | 2024-06-10 2:48PM EDT | 2024-07-05 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 12.50% |
| LLY240712P00760000 | 2024-06-07 1:05PM EDT | 2024-07-12 | 1.83 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 6.25% |
| LLY240719P00760000 | 2024-06-10 3:59PM EDT | 2024-07-19 | 2.14 | 0.00 | 0.00 | 0.00 | - | 499 | 684 | 6.25% |
| LLY240816P00760000 | 2024-06-10 3:20PM EDT | 2024-08-16 | 7.88 | 0.00 | 0.00 | 0.00 | - | 18 | 184 | 6.25% |
| LLY240920P00760000 | 2024-06-10 2:46PM EDT | 2024-09-20 | 12.38 | 0.00 | 0.00 | 0.00 | - | 14 | 494 | 6.25% |
| LLY241018P00760000 | 2024-06-10 3:39PM EDT | 2024-10-18 | 14.25 | 0.00 | 0.00 | 0.00 | - | 5 | 204 | 3.13% |
| LLY241115P00760000 | 2024-06-10 3:54PM EDT | 2024-11-15 | 20.50 | 0.00 | 0.00 | 0.00 | - | 12 | 67 | 3.13% |
| LLY250117P00760000 | 2024-06-10 3:57PM EDT | 2025-01-17 | 27.90 | 0.00 | 0.00 | 0.00 | - | 11 | 166 | 3.13% |
| LLY250221P00760000 | 2024-05-29 9:31AM EDT | 2025-02-21 | 51.28 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| LLY250321P00760000 | 2024-06-06 10:42AM EDT | 2025-03-21 | 42.00 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 3.13% |
| LLY250620P00760000 | 2024-06-06 2:47PM EDT | 2025-06-20 | 53.45 | 0.00 | 0.00 | 0.00 | - | 7 | 70 | 3.13% |
| LLY251219P00760000 | 2024-06-06 11:47AM EDT | 2025-12-19 | 68.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 1.56% |
| LLY260116P00760000 | 2024-05-23 12:12PM EDT | 2026-01-16 | 79.55 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 1.56% |
| LLY261218P00760000 | 2024-06-07 9:57AM EDT | 2026-12-18 | 85.60 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 1.56% |
