Deutsche Märkte öffnen in 36 Minuten
Nikkei 225
38.617,10 -329,83 (-0,85%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.383,66 -1.142,18 (-1,74%) CMC Crypto 200
1.474,51 -51,90 (-3,40%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
Eli Lilly and Company (LLY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:600.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524C00600000 | 2024-04-30 9:34AM EDT | 2024-05-24 | 191.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240531C00600000 | 2024-05-10 11:37AM EDT | 2024-05-31 | 167.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240607C00600000 | 2024-05-10 11:37AM EDT | 2024-06-07 | 167.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY240621C00600000 | 2024-05-21 1:37PM EDT | 2024-06-21 | 206.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY240719C00600000 | 2024-05-15 3:53PM EDT | 2024-07-19 | 190.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY240816C00600000 | 2024-05-15 3:53PM EDT | 2024-08-16 | 194.88 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| LLY240920C00600000 | 2024-05-21 11:00AM EDT | 2024-09-20 | 219.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY241018C00600000 | 2024-05-21 3:03PM EDT | 2024-10-18 | 221.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY250117C00600000 | 2024-05-21 3:57PM EDT | 2025-01-17 | 233.81 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LLY250321C00600000 | 2024-05-01 10:09AM EDT | 2025-03-21 | 216.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250620C00600000 | 2024-05-13 11:43AM EDT | 2025-06-20 | 206.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY251219C00600000 | 2024-05-10 3:56PM EDT | 2025-12-19 | 236.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY260116C00600000 | 2024-05-21 9:41AM EDT | 2026-01-16 | 286.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY261218C00600000 | 2024-05-21 3:48PM EDT | 2026-12-18 | 308.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524P00600000 | 2024-05-21 11:22AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| LLY240531P00600000 | 2024-05-21 2:17PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LLY240621P00600000 | 2024-05-21 2:29PM EDT | 2024-06-21 | 0.11 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| LLY240719P00600000 | 2024-05-21 11:59AM EDT | 2024-07-19 | 0.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| LLY240816P00600000 | 2024-05-21 2:37PM EDT | 2024-08-16 | 1.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| LLY240920P00600000 | 2024-05-21 10:35AM EDT | 2024-09-20 | 2.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LLY241018P00600000 | 2024-05-21 10:27AM EDT | 2024-10-18 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY241115P00600000 | 2024-05-21 3:28PM EDT | 2024-11-15 | 6.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY250117P00600000 | 2024-05-21 11:42AM EDT | 2025-01-17 | 10.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| LLY250321P00600000 | 2024-05-21 10:36AM EDT | 2025-03-21 | 13.69 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| LLY250620P00600000 | 2024-05-21 12:31PM EDT | 2025-06-20 | 20.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LLY251219P00600000 | 2024-05-21 11:16AM EDT | 2025-12-19 | 30.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LLY260116P00600000 | 2024-05-21 10:10AM EDT | 2026-01-16 | 32.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY261218P00600000 | 2024-05-21 9:32AM EDT | 2026-12-18 | 49.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
