Deutsche Märkte schließen in 2 Stunden 56 Minuten
DAX
18.351,03 -143,86 (-0,78%) Euro Stoxx 50
4.963,26 -53,22 (-1,06%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Gold
2.331,30 +4,30 (+0,18%) EUR/USD
1,0732 -0,0034 (-0,31%) Bitcoin EUR
62.266,68 -2.490,10 (-3,85%)
Eli Lilly and Company (LLY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Vorbörslich:
Strike:880.00
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240614C00880000 | 2024-06-10 3:59PM EDT | 2024-06-14 | 5.27 | 0.00 | 0.00 | 0.00 | - | 741 | 558 | 3.13% |
| LLY240621C00880000 | 2024-06-10 3:59PM EDT | 2024-06-21 | 10.75 | 0.00 | 0.00 | 0.00 | - | 169 | 1,187 | 3.13% |
| LLY240628C00880000 | 2024-06-10 3:59PM EDT | 2024-06-28 | 14.75 | 0.00 | 0.00 | 0.00 | - | 61 | 579 | 1.56% |
| LLY240705C00880000 | 2024-06-10 3:24PM EDT | 2024-07-05 | 20.20 | 0.00 | 0.00 | 0.00 | - | 107 | 106 | 1.56% |
| LLY240712C00880000 | 2024-06-10 3:21PM EDT | 2024-07-12 | 23.43 | 0.00 | 0.00 | 0.00 | - | 14 | 152 | 1.56% |
| LLY240719C00880000 | 2024-06-10 3:59PM EDT | 2024-07-19 | 25.25 | 0.00 | 0.00 | 0.00 | - | 243 | 808 | 1.56% |
| LLY240816C00880000 | 2024-06-10 3:58PM EDT | 2024-08-16 | 42.10 | 0.00 | 0.00 | 0.00 | - | 49 | 212 | 0.78% |
| LLY240920C00880000 | 2024-06-10 3:22PM EDT | 2024-09-20 | 52.81 | 0.00 | 0.00 | 0.00 | - | 39 | 481 | 0.78% |
| LLY241018C00880000 | 2024-06-10 3:23PM EDT | 2024-10-18 | 60.57 | 0.00 | 0.00 | 0.00 | - | 21 | 206 | 0.78% |
| LLY241115C00880000 | 2024-06-10 3:44PM EDT | 2024-11-15 | 70.29 | 0.00 | 0.00 | 0.00 | - | 13 | 17 | 0.78% |
| LLY250117C00880000 | 2024-06-10 2:08PM EDT | 2025-01-17 | 82.60 | 0.00 | 0.00 | 0.00 | - | 21 | 273 | 0.39% |
| LLY250221C00880000 | 2024-06-10 10:51AM EDT | 2025-02-21 | 89.15 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.39% |
| LLY250321C00880000 | 2024-06-07 3:25PM EDT | 2025-03-21 | 92.69 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 0.39% |
| LLY250620C00880000 | 2024-06-10 3:25PM EDT | 2025-06-20 | 122.00 | 0.00 | 0.00 | 0.00 | - | 9 | 23 | 0.39% |
| LLY251219C00880000 | 2024-05-21 9:42AM EDT | 2025-12-19 | 122.88 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.39% |
| LLY260116C00880000 | 2024-06-07 3:17PM EDT | 2026-01-16 | 145.00 | 0.00 | 0.00 | 0.00 | - | 6 | 74 | 0.39% |
| LLY261218C00880000 | 2024-06-10 1:26PM EDT | 2026-12-18 | 194.06 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.20% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240614P00880000 | 2024-06-07 1:50PM EDT | 2024-06-14 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| LLY240621P00880000 | 2024-06-10 3:26PM EDT | 2024-06-21 | 20.50 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| LLY240628P00880000 | 2024-06-07 2:22PM EDT | 2024-06-28 | 36.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240719P00880000 | 2024-06-10 3:45PM EDT | 2024-07-19 | 34.00 | 0.00 | 0.00 | 0.00 | - | 23 | 23 | 0.00% |
| LLY240816P00880000 | 2024-06-06 12:37PM EDT | 2024-08-16 | 64.20 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 0.00% |
| LLY240920P00880000 | 2024-06-07 10:09AM EDT | 2024-09-20 | 61.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| LLY241018P00880000 | 2024-06-10 3:10PM EDT | 2024-10-18 | 58.60 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| LLY241115P00880000 | 2024-06-07 10:01AM EDT | 2024-11-15 | 71.64 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| LLY250117P00880000 | 2024-06-10 9:30AM EDT | 2025-01-17 | 83.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| LLY250321P00880000 | 2024-06-10 2:28PM EDT | 2025-03-21 | 85.20 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| LLY250620P00880000 | 2024-05-01 2:27PM EDT | 2025-06-20 | 142.85 | 113.40 | 120.00 | 0.00 | - | - | 7 | 32.00% |
| LLY260116P00880000 | 2024-06-10 1:08PM EDT | 2026-01-16 | 112.98 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
