Deutsche Märkte schließen in 4 Stunden 22 Minuten
DAX
18.565,87 -112,00 (-0,60%) Euro Stoxx 50
4.993,42 -36,93 (-0,73%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.346,80 -9,70 (-0,41%) EUR/USD
1,0846 -0,0014 (-0,13%) Bitcoin EUR
62.563,45 -601,05 (-0,95%)
Eli Lilly and Company (LLY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:770.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240531C00770000 | 2024-05-28 10:06AM EDT | 2024-05-31 | 21.95 | 0.00 | 0.00 | 0.00 | - | 1 | 242 | 0.00% |
| LLY240607C00770000 | 2024-05-28 3:33PM EDT | 2024-06-07 | 38.43 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| LLY240614C00770000 | 2024-05-24 3:37PM EDT | 2024-06-14 | 46.37 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| LLY240621C00770000 | 2024-05-28 3:59PM EDT | 2024-06-21 | 47.30 | 0.00 | 0.00 | 0.00 | - | 32 | 1,870 | 0.00% |
| LLY240628C00770000 | 2024-05-28 3:54PM EDT | 2024-06-28 | 49.00 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.00% |
| LLY240719C00770000 | 2024-05-28 11:11AM EDT | 2024-07-19 | 55.37 | 0.00 | 0.00 | 0.00 | - | 8 | 360 | 0.00% |
| LLY240816C00770000 | 2024-05-28 3:54PM EDT | 2024-08-16 | 70.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LLY240920C00770000 | 2024-05-28 2:30PM EDT | 2024-09-20 | 76.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY241018C00770000 | 2024-05-24 10:00AM EDT | 2024-10-18 | 87.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY241115C00770000 | 2024-05-28 10:09AM EDT | 2024-11-15 | 89.50 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| LLY250117C00770000 | 2024-05-28 2:41PM EDT | 2025-01-17 | 106.35 | 0.00 | 0.00 | 0.00 | - | 2 | 309 | 0.00% |
| LLY250221C00770000 | 2024-05-20 11:57AM EDT | 2025-02-21 | 104.46 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| LLY250321C00770000 | 2024-05-21 3:07PM EDT | 2025-03-21 | 122.27 | 0.00 | 0.00 | 0.00 | - | 5 | 44 | 0.00% |
| LLY250620C00770000 | 2024-05-28 1:38PM EDT | 2025-06-20 | 140.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY251219C00770000 | 2024-05-15 10:32AM EDT | 2025-12-19 | 146.92 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| LLY260116C00770000 | 2024-05-23 12:17PM EDT | 2026-01-16 | 181.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY261218C00770000 | 2024-05-22 3:27PM EDT | 2026-12-18 | 211.04 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240531P00770000 | 2024-05-28 3:59PM EDT | 2024-05-31 | 0.33 | 0.00 | 0.00 | 0.00 | - | 129 | 326 | 12.50% |
| LLY240607P00770000 | 2024-05-28 3:12PM EDT | 2024-06-07 | 3.15 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| LLY240614P00770000 | 2024-05-28 11:59AM EDT | 2024-06-14 | 5.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| LLY240621P00770000 | 2024-05-28 3:56PM EDT | 2024-06-21 | 7.35 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| LLY240628P00770000 | 2024-05-28 1:17PM EDT | 2024-06-28 | 9.40 | 0.00 | 0.00 | 0.00 | - | 4 | 48 | 3.13% |
| LLY240705P00770000 | 2024-05-28 11:49AM EDT | 2024-07-05 | 10.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| LLY240719P00770000 | 2024-05-28 2:28PM EDT | 2024-07-19 | 15.00 | 0.00 | 0.00 | 0.00 | - | 32 | 330 | 3.13% |
| LLY240816P00770000 | 2024-05-28 2:34PM EDT | 2024-08-16 | 26.76 | 0.00 | 0.00 | 0.00 | - | 11 | 111 | 1.56% |
| LLY240920P00770000 | 2024-05-28 2:06PM EDT | 2024-09-20 | 32.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| LLY241018P00770000 | 2024-05-28 10:06AM EDT | 2024-10-18 | 39.65 | 0.00 | 0.00 | 0.00 | - | 102 | 191 | 1.56% |
| LLY241115P00770000 | 2024-05-21 12:00PM EDT | 2024-11-15 | 43.45 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| LLY250117P00770000 | 2024-05-28 11:16AM EDT | 2025-01-17 | 51.22 | 0.00 | 0.00 | 0.00 | - | 2 | 267 | 1.56% |
| LLY250221P00770000 | 2024-05-21 10:45AM EDT | 2025-02-21 | 55.66 | 0.00 | 0.00 | 0.00 | - | - | 4 | 1.56% |
| LLY250321P00770000 | 2024-05-16 9:46AM EDT | 2025-03-21 | 67.61 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 1.56% |
| LLY250620P00770000 | 2024-05-20 1:12PM EDT | 2025-06-20 | 76.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.78% |
| LLY251219P00770000 | 2024-04-01 11:41AM EDT | 2025-12-19 | 109.00 | 95.20 | 99.15 | 0.00 | - | 6 | 8 | 29.97% |
| LLY260116P00770000 | 2024-05-28 1:01PM EDT | 2026-01-16 | 86.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| LLY261218P00770000 | 2024-05-21 9:50AM EDT | 2026-12-18 | 106.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
