Deutsche Märkte schließen in 7 Stunden 3 Minuten
DAX
18.584,56 -93,31 (-0,50%) Euro Stoxx 50
5.004,25 -26,10 (-0,52%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.351,00 -5,50 (-0,23%) EUR/USD
1,0840 -0,0021 (-0,20%) Bitcoin EUR
62.515,42 -111,66 (-0,18%)
Eli Lilly and Company (LLY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:820.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240531C00820000 | 2024-05-28 3:59PM EDT | 2024-05-31 | 3.25 | 0.00 | 0.00 | 0.00 | - | 526 | 0 | 3.13% |
| LLY240607C00820000 | 2024-05-28 3:59PM EDT | 2024-06-07 | 9.00 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 1.56% |
| LLY240614C00820000 | 2024-05-28 3:55PM EDT | 2024-06-14 | 13.95 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| LLY240621C00820000 | 2024-05-28 3:59PM EDT | 2024-06-21 | 17.00 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 1.56% |
| LLY240628C00820000 | 2024-05-28 3:51PM EDT | 2024-06-28 | 19.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| LLY240705C00820000 | 2024-05-28 3:59PM EDT | 2024-07-05 | 22.90 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.78% |
| LLY240719C00820000 | 2024-05-28 3:54PM EDT | 2024-07-19 | 27.80 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.78% |
| LLY240816C00820000 | 2024-05-28 3:55PM EDT | 2024-08-16 | 43.45 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.78% |
| LLY240920C00820000 | 2024-05-28 12:22PM EDT | 2024-09-20 | 51.30 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.78% |
| LLY241018C00820000 | 2024-05-28 2:35PM EDT | 2024-10-18 | 56.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| LLY241115C00820000 | 2024-05-28 3:01PM EDT | 2024-11-15 | 67.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| LLY250117C00820000 | 2024-05-28 3:59PM EDT | 2025-01-17 | 85.20 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.39% |
| LLY250221C00820000 | 2024-05-28 2:03PM EDT | 2025-02-21 | 88.58 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.39% |
| LLY250321C00820000 | 2024-05-28 12:46PM EDT | 2025-03-21 | 96.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.39% |
| LLY250620C00820000 | 2024-05-28 3:43PM EDT | 2025-06-20 | 114.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| LLY251219C00820000 | 2024-05-28 2:03PM EDT | 2025-12-19 | 142.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| LLY260116C00820000 | 2024-05-28 2:25PM EDT | 2026-01-16 | 147.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| LLY261218C00820000 | 2024-05-28 9:48AM EDT | 2026-12-18 | 189.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240531P00820000 | 2024-05-28 1:03PM EDT | 2024-05-31 | 17.90 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| LLY240607P00820000 | 2024-05-28 12:03PM EDT | 2024-06-07 | 20.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY240614P00820000 | 2024-05-28 1:46PM EDT | 2024-06-14 | 28.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY240621P00820000 | 2024-05-28 11:38AM EDT | 2024-06-21 | 28.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LLY240628P00820000 | 2024-05-23 12:11PM EDT | 2024-06-28 | 27.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY240719P00820000 | 2024-05-28 9:52AM EDT | 2024-07-19 | 40.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LLY240816P00820000 | 2024-05-28 3:59PM EDT | 2024-08-16 | 47.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| LLY240920P00820000 | 2024-05-28 11:52AM EDT | 2024-09-20 | 52.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LLY241018P00820000 | 2024-04-30 9:32AM EDT | 2024-10-18 | 76.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250117P00820000 | 2024-05-28 1:41PM EDT | 2025-01-17 | 74.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LLY250221P00820000 | 2024-05-28 9:30AM EDT | 2025-02-21 | 78.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250321P00820000 | 2024-05-28 9:30AM EDT | 2025-03-21 | 81.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250620P00820000 | 2024-05-15 2:01PM EDT | 2025-06-20 | 102.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY251219P00820000 | 2024-05-23 11:31AM EDT | 2025-12-19 | 105.00 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| LLY260116P00820000 | 2024-05-28 3:47PM EDT | 2026-01-16 | 108.90 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
