Deutsche Märkte schließen in 3 Stunden 24 Minuten
DAX
18.539,42 -138,45 (-0,74%) Euro Stoxx 50
4.984,67 -45,68 (-0,91%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.340,50 -16,00 (-0,68%) EUR/USD
1,0857 -0,0004 (-0,03%) Bitcoin EUR
62.399,20 -477,41 (-0,76%)
Eli Lilly and Company (LLY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:780.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240531C00780000 | 2024-05-28 3:54PM EDT | 2024-05-31 | 26.68 | 0.00 | 0.00 | 0.00 | - | 31 | 172 | 0.00% |
| LLY240607C00780000 | 2024-05-28 3:55PM EDT | 2024-06-07 | 32.00 | 0.00 | 0.00 | 0.00 | - | 33 | 79 | 0.00% |
| LLY240614C00780000 | 2024-05-28 1:32PM EDT | 2024-06-14 | 35.60 | 0.00 | 0.00 | 0.00 | - | 11 | 48 | 0.00% |
| LLY240621C00780000 | 2024-05-28 2:16PM EDT | 2024-06-21 | 35.75 | 0.00 | 0.00 | 0.00 | - | 34 | 1,111 | 0.00% |
| LLY240628C00780000 | 2024-05-28 11:43AM EDT | 2024-06-28 | 42.81 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 0.00% |
| LLY240705C00780000 | 2024-05-24 1:11PM EDT | 2024-07-05 | 46.72 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| LLY240719C00780000 | 2024-05-28 2:00PM EDT | 2024-07-19 | 46.25 | 0.00 | 0.00 | 0.00 | - | 11 | 404 | 0.00% |
| LLY240816C00780000 | 2024-05-28 11:44AM EDT | 2024-08-16 | 64.60 | 0.00 | 0.00 | 0.00 | - | 15 | 639 | 0.00% |
| LLY240920C00780000 | 2024-05-28 2:48PM EDT | 2024-09-20 | 70.00 | 0.00 | 0.00 | 0.00 | - | 4 | 188 | 0.00% |
| LLY241018C00780000 | 2024-05-24 2:13PM EDT | 2024-10-18 | 82.50 | 0.00 | 0.00 | 0.00 | - | 2 | 234 | 0.00% |
| LLY241115C00780000 | 2024-05-28 10:34AM EDT | 2024-11-15 | 87.50 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| LLY250117C00780000 | 2024-05-28 10:34AM EDT | 2025-01-17 | 102.95 | 0.00 | 0.00 | 0.00 | - | 63 | 3,914 | 0.00% |
| LLY250221C00780000 | 2024-05-21 10:45AM EDT | 2025-02-21 | 114.75 | 0.00 | 0.00 | 0.00 | - | - | 30 | 0.00% |
| LLY250321C00780000 | 2024-05-28 9:54AM EDT | 2025-03-21 | 108.25 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| LLY250620C00780000 | 2024-05-21 9:50AM EDT | 2025-06-20 | 137.42 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| LLY251219C00780000 | 2024-05-28 9:39AM EDT | 2025-12-19 | 164.05 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| LLY260116C00780000 | 2024-05-23 3:04PM EDT | 2026-01-16 | 164.90 | 0.00 | 0.00 | 0.00 | - | 3 | 63 | 0.00% |
| LLY261218C00780000 | 2024-05-24 3:36PM EDT | 2026-12-18 | 212.95 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240531P00780000 | 2024-05-28 3:59PM EDT | 2024-05-31 | 0.70 | 0.00 | 0.00 | 0.00 | - | 486 | 483 | 6.25% |
| LLY240607P00780000 | 2024-05-28 2:37PM EDT | 2024-06-07 | 5.39 | 0.00 | 0.00 | 0.00 | - | 98 | 112 | 6.25% |
| LLY240614P00780000 | 2024-05-28 9:53AM EDT | 2024-06-14 | 11.63 | 0.00 | 0.00 | 0.00 | - | 10 | 43 | 3.13% |
| LLY240621P00780000 | 2024-05-28 3:31PM EDT | 2024-06-21 | 10.53 | 0.00 | 0.00 | 0.00 | - | 18 | 612 | 3.13% |
| LLY240628P00780000 | 2024-05-28 9:58AM EDT | 2024-06-28 | 16.92 | 0.00 | 0.00 | 0.00 | - | 6 | 27 | 3.13% |
| LLY240705P00780000 | 2024-05-28 11:49AM EDT | 2024-07-05 | 12.37 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 3.13% |
| LLY240719P00780000 | 2024-05-28 3:00PM EDT | 2024-07-19 | 18.55 | 0.00 | 0.00 | 0.00 | - | 11 | 257 | 1.56% |
| LLY240816P00780000 | 2024-05-28 9:50AM EDT | 2024-08-16 | 30.72 | 0.00 | 0.00 | 0.00 | - | 2 | 256 | 1.56% |
| LLY240920P00780000 | 2024-05-24 2:24PM EDT | 2024-09-20 | 33.15 | 0.00 | 0.00 | 0.00 | - | 1 | 241 | 1.56% |
| LLY241018P00780000 | 2024-05-28 2:40PM EDT | 2024-10-18 | 40.70 | 0.00 | 0.00 | 0.00 | - | 4 | 65 | 1.56% |
| LLY241115P00780000 | 2024-05-24 2:26PM EDT | 2024-11-15 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.78% |
| LLY250117P00780000 | 2024-05-28 2:32PM EDT | 2025-01-17 | 56.54 | 0.00 | 0.00 | 0.00 | - | 2 | 393 | 0.78% |
| LLY250221P00780000 | 2024-05-21 10:45AM EDT | 2025-02-21 | 59.98 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.78% |
| LLY250321P00780000 | 2024-05-01 3:20PM EDT | 2025-03-21 | 74.15 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.78% |
| LLY250620P00780000 | 2024-05-20 1:12PM EDT | 2025-06-20 | 81.40 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.78% |
| LLY251219P00780000 | 2024-04-30 9:58AM EDT | 2025-12-19 | 95.88 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.78% |
| LLY260116P00780000 | 2024-05-23 12:12PM EDT | 2026-01-16 | 87.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.78% |
| LLY261218P00780000 | 2024-05-15 3:55PM EDT | 2026-12-18 | 117.50 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.39% |
