Deutsche Märkte schließen in 5 Stunden 10 Minuten
DAX
18.555,22 -122,65 (-0,66%) Euro Stoxx 50
4.993,96 -36,39 (-0,72%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.344,70 -11,80 (-0,50%) EUR/USD
1,0848 -0,0012 (-0,11%) Bitcoin EUR
62.604,81 -831,58 (-1,31%)
Eli Lilly and Company (LLY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:790.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240531C00790000 | 2024-05-28 3:24PM EDT | 2024-05-31 | 16.66 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| LLY240607C00790000 | 2024-05-28 3:26PM EDT | 2024-06-07 | 22.56 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| LLY240614C00790000 | 2024-05-28 2:58PM EDT | 2024-06-14 | 27.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| LLY240621C00790000 | 2024-05-28 3:58PM EDT | 2024-06-21 | 32.55 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| LLY240628C00790000 | 2024-05-28 9:53AM EDT | 2024-06-28 | 28.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240719C00790000 | 2024-05-28 3:33PM EDT | 2024-07-19 | 42.15 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| LLY240816C00790000 | 2024-05-28 3:59PM EDT | 2024-08-16 | 59.00 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| LLY240920C00790000 | 2024-05-28 3:54PM EDT | 2024-09-20 | 66.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY241018C00790000 | 2024-05-28 9:40AM EDT | 2024-10-18 | 75.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY241115C00790000 | 2024-05-28 10:20AM EDT | 2024-11-15 | 79.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250117C00790000 | 2024-05-28 9:35AM EDT | 2025-01-17 | 96.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY250221C00790000 | 2024-05-20 1:09PM EDT | 2025-02-21 | 93.34 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| LLY250321C00790000 | 2024-05-24 10:03AM EDT | 2025-03-21 | 110.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LLY250620C00790000 | 2024-05-28 10:09AM EDT | 2025-06-20 | 125.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY251219C00790000 | 2024-05-24 10:46AM EDT | 2025-12-19 | 163.50 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| LLY260116C00790000 | 2024-05-23 12:35PM EDT | 2026-01-16 | 173.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY261218C00790000 | 2024-05-24 2:27PM EDT | 2026-12-18 | 207.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240531P00790000 | 2024-05-28 3:59PM EDT | 2024-05-31 | 1.90 | 0.00 | 0.00 | 0.00 | - | 383 | 0 | 6.25% |
| LLY240607P00790000 | 2024-05-28 3:16PM EDT | 2024-06-07 | 7.98 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| LLY240614P00790000 | 2024-05-28 2:26PM EDT | 2024-06-14 | 12.36 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| LLY240621P00790000 | 2024-05-28 2:41PM EDT | 2024-06-21 | 15.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| LLY240628P00790000 | 2024-05-28 12:17PM EDT | 2024-06-28 | 15.57 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| LLY240705P00790000 | 2024-05-24 1:50PM EDT | 2024-07-05 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LLY240719P00790000 | 2024-05-28 1:30PM EDT | 2024-07-19 | 21.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| LLY240816P00790000 | 2024-05-28 1:46PM EDT | 2024-08-16 | 34.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| LLY240920P00790000 | 2024-05-24 1:47PM EDT | 2024-09-20 | 37.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| LLY241018P00790000 | 2024-05-28 1:43PM EDT | 2024-10-18 | 44.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| LLY241115P00790000 | 2024-05-28 1:43PM EDT | 2024-11-15 | 51.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| LLY250117P00790000 | 2024-05-28 3:31PM EDT | 2025-01-17 | 59.00 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.78% |
| LLY250221P00790000 | 2024-05-28 10:12AM EDT | 2025-02-21 | 66.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| LLY250321P00790000 | 2024-05-06 12:12PM EDT | 2025-03-21 | 91.30 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.39% |
| LLY250620P00790000 | 2024-05-01 2:27PM EDT | 2025-06-20 | 90.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| LLY251219P00790000 | 2024-05-16 2:15PM EDT | 2025-12-19 | 104.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| LLY260116P00790000 | 2024-05-28 10:13AM EDT | 2026-01-16 | 98.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| LLY261218P00790000 | 2024-05-16 3:34PM EDT | 2026-12-18 | 125.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
