Deutsche Märkte schließen in 5 Stunden 17 Minuten
DAX
18.566,61 -111,26 (-0,60%) Euro Stoxx 50
4.998,25 -32,10 (-0,64%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.345,10 -11,40 (-0,48%) EUR/USD
1,0851 -0,0009 (-0,09%) Bitcoin EUR
62.631,57 -611,61 (-0,97%)
Eli Lilly and Company (LLY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:830.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240531C00830000 | 2024-05-28 3:59PM EDT | 2024-05-31 | 1.46 | 0.00 | 0.00 | 0.00 | - | 701 | 0 | 6.25% |
| LLY240607C00830000 | 2024-05-28 3:56PM EDT | 2024-06-07 | 6.00 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 3.13% |
| LLY240614C00830000 | 2024-05-24 11:47AM EDT | 2024-06-14 | 12.33 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| LLY240621C00830000 | 2024-05-28 3:57PM EDT | 2024-06-21 | 13.25 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
| LLY240628C00830000 | 2024-05-28 11:42AM EDT | 2024-06-28 | 16.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| LLY240705C00830000 | 2024-05-28 11:57AM EDT | 2024-07-05 | 19.73 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| LLY240719C00830000 | 2024-05-28 3:13PM EDT | 2024-07-19 | 22.05 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 1.56% |
| LLY240816C00830000 | 2024-05-28 3:25PM EDT | 2024-08-16 | 38.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| LLY240920C00830000 | 2024-05-28 2:33PM EDT | 2024-09-20 | 45.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| LLY241018C00830000 | 2024-05-28 9:46AM EDT | 2024-10-18 | 54.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| LLY241115C00830000 | 2024-05-24 3:52PM EDT | 2024-11-15 | 66.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| LLY250117C00830000 | 2024-05-28 3:36PM EDT | 2025-01-17 | 79.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| LLY250221C00830000 | 2024-05-24 3:56PM EDT | 2025-02-21 | 88.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| LLY261218C00830000 | 2024-05-24 2:27PM EDT | 2026-12-18 | 188.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240531P00830000 | 2024-05-23 11:22AM EDT | 2024-05-31 | 21.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY240607P00830000 | 2024-05-28 1:39PM EDT | 2024-06-07 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240614P00830000 | 2024-05-22 12:13PM EDT | 2024-06-14 | 38.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY240621P00830000 | 2024-05-24 12:01PM EDT | 2024-06-21 | 33.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240628P00830000 | 2024-05-24 2:48PM EDT | 2024-06-28 | 34.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LLY240719P00830000 | 2024-05-28 1:47PM EDT | 2024-07-19 | 43.75 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| LLY240816P00830000 | 2024-05-28 1:09PM EDT | 2024-08-16 | 53.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LLY240920P00830000 | 2024-05-23 3:54PM EDT | 2024-09-20 | 59.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| LLY241018P00830000 | 2024-05-28 3:33PM EDT | 2024-10-18 | 63.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY241115P00830000 | 2024-05-23 2:37PM EDT | 2024-11-15 | 72.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY250221P00830000 | 2024-05-07 10:23AM EDT | 2025-02-21 | 102.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY261218P00830000 | 2024-05-16 3:28PM EDT | 2026-12-18 | 144.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
