Deutsche Märkte schließen in 5 Stunden 40 Minuten
DAX
18.550,70 -127,17 (-0,68%) Euro Stoxx 50
4.994,28 -36,07 (-0,72%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.342,30 -14,20 (-0,60%) EUR/USD
1,0854 -0,0006 (-0,05%) Bitcoin EUR
62.528,06 -537,74 (-0,85%)
Eli Lilly and Company (LLY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:920.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240531C00920000 | 2024-05-21 11:19AM EDT | 2024-05-31 | 0.63 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| LLY240607C00920000 | 2024-05-23 12:14PM EDT | 2024-06-07 | 1.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LLY240614C00920000 | 2024-05-28 10:17AM EDT | 2024-06-14 | 1.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| LLY240621C00920000 | 2024-05-28 3:00PM EDT | 2024-06-21 | 0.89 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| LLY240628C00920000 | 2024-05-28 10:07AM EDT | 2024-06-28 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY240719C00920000 | 2024-05-28 3:12PM EDT | 2024-07-19 | 4.40 | 0.00 | 0.00 | 0.00 | - | 315 | 0 | 6.25% |
| LLY240816C00920000 | 2024-05-28 11:47AM EDT | 2024-08-16 | 14.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LLY240920C00920000 | 2024-05-28 1:50PM EDT | 2024-09-20 | 18.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LLY241018C00920000 | 2024-05-24 1:33PM EDT | 2024-10-18 | 25.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LLY241115C00920000 | 2024-05-22 10:52AM EDT | 2024-11-15 | 31.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY250117C00920000 | 2024-05-28 10:12AM EDT | 2025-01-17 | 43.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY250321C00920000 | 2024-05-02 3:55PM EDT | 2025-03-21 | 39.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LLY250620C00920000 | 2024-05-24 2:46PM EDT | 2025-06-20 | 76.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| LLY251219C00920000 | 2024-05-21 9:42AM EDT | 2025-12-19 | 107.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LLY260116C00920000 | 2024-05-22 10:57AM EDT | 2026-01-16 | 105.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LLY261218C00920000 | 2024-05-23 12:41PM EDT | 2026-12-18 | 157.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240719P00920000 | 2024-05-02 2:25PM EDT | 2024-07-19 | 162.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY240816P00920000 | 2024-04-30 10:24AM EDT | 2024-08-16 | 139.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY250117P00920000 | 2024-05-15 9:53AM EDT | 2025-01-17 | 160.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250321P00920000 | 2024-05-23 3:43PM EDT | 2025-03-21 | 142.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
