Deutsche Märkte schließen in 4 Stunden 19 Minuten
DAX
18.671,54 -55,22 (-0,29%) Euro Stoxx 50
5.029,56 -17,43 (-0,35%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Gold
2.418,40 -7,50 (-0,31%) EUR/USD
1,0835 -0,0024 (-0,22%) Bitcoin EUR
64.806,90 -711,98 (-1,09%)
Eli Lilly and Company (LLY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:520.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240614C00520000 | 2024-05-09 3:17PM EDT | 2024-06-14 | 255.30 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| LLY240621C00520000 | 2024-05-08 10:15AM EDT | 2024-06-21 | 256.60 | 0.00 | 0.00 | 0.00 | - | 1 | 342 | 0.00% |
| LLY240719C00520000 | 2024-03-11 10:00AM EDT | 2024-07-19 | 224.85 | 251.05 | 254.70 | 0.00 | - | 5 | 5 | 0.00% |
| LLY240816C00520000 | 2024-04-26 3:24PM EDT | 2024-08-16 | 223.74 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY240920C00520000 | 2024-05-13 11:09AM EDT | 2024-09-20 | 242.00 | 0.00 | 0.00 | 0.00 | - | 25 | 31 | 0.00% |
| LLY241018C00520000 | 2024-05-13 10:34AM EDT | 2024-10-18 | 245.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| LLY250117C00520000 | 2024-05-16 9:38AM EDT | 2025-01-17 | 287.32 | 0.00 | 0.00 | 0.00 | - | 1 | 988 | 0.00% |
| LLY250321C00520000 | 2024-04-25 10:52AM EDT | 2025-03-21 | 234.39 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LLY250620C00520000 | 2024-04-25 10:52AM EDT | 2025-06-20 | 243.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY251219C00520000 | 2024-05-03 11:16AM EDT | 2025-12-19 | 268.80 | 0.00 | 0.00 | 0.00 | - | 1 | 322 | 0.00% |
| LLY260116C00520000 | 2024-02-09 3:15PM EDT | 2026-01-16 | 279.15 | 302.00 | 309.00 | 0.00 | - | 2 | 2 | 35.12% |
| LLY261218C00520000 | 2024-04-19 2:16PM EDT | 2026-12-18 | 296.48 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524P00520000 | 2024-05-10 10:16AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| LLY240621P00520000 | 2024-05-17 10:58AM EDT | 2024-06-21 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 560 | 25.00% |
| LLY240719P00520000 | 2024-05-21 10:17AM EDT | 2024-07-19 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 218 | 25.00% |
| LLY240816P00520000 | 2024-05-15 11:15AM EDT | 2024-08-16 | 0.61 | 0.00 | 0.00 | 0.00 | - | 5 | 29 | 12.50% |
| LLY240920P00520000 | 2024-05-10 10:21AM EDT | 2024-09-20 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 12.50% |
| LLY241018P00520000 | 2024-05-15 10:08AM EDT | 2024-10-18 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY250117P00520000 | 2024-05-21 11:22AM EDT | 2025-01-17 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 593 | 12.50% |
| LLY250321P00520000 | 2024-04-24 2:54PM EDT | 2025-03-21 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 6.25% |
| LLY250620P00520000 | 2024-05-14 3:50PM EDT | 2025-06-20 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| LLY251219P00520000 | 2024-05-01 10:31AM EDT | 2025-12-19 | 20.00 | 0.00 | 0.00 | 0.00 | - | 10 | 96 | 6.25% |
| LLY260116P00520000 | 2024-05-02 2:13PM EDT | 2026-01-16 | 21.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1,684 | 6.25% |
| LLY261218P00520000 | 2024-05-01 12:39PM EDT | 2026-12-18 | 32.94 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 6.25% |
