Deutsche Märkte schließen in 2 Stunden
DAX
18.683,63 -43,13 (-0,23%) Euro Stoxx 50
5.031,69 -15,30 (-0,30%) Dow Jones 30
39.844,64 -28,35 (-0,07%) Gold
2.415,00 -10,90 (-0,45%) EUR/USD
1,0842 -0,0016 (-0,15%) Bitcoin EUR
64.298,64 -1.121,73 (-1,71%)
Eli Lilly and Company (LLY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 04:00PM EDT. Markt geöffnet.
Strike:610.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00610000 | 2024-05-21 9:50AM EDT | 2024-06-21 | 200.80 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 0.00% |
| LLY240719C00610000 | 2024-04-22 9:33AM EDT | 2024-07-19 | 137.95 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.00% |
| LLY240920C00610000 | 2024-05-03 9:46AM EDT | 2024-09-20 | 147.10 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| LLY250117C00610000 | 2024-05-20 11:01AM EDT | 2025-01-17 | 201.97 | 0.00 | 0.00 | 0.00 | - | 1 | 160 | 0.00% |
| LLY250620C00610000 | 2024-03-20 12:08PM EDT | 2025-06-20 | 221.00 | 181.55 | 187.50 | 0.00 | - | - | 1 | 0.00% |
| LLY251219C00610000 | 2024-03-08 3:50PM EDT | 2025-12-19 | 244.00 | 252.05 | 261.00 | 0.00 | - | 1 | 15 | 41.42% |
| LLY260116C00610000 | 2024-05-13 10:06AM EDT | 2026-01-16 | 231.48 | 0.00 | 0.00 | 0.00 | - | 3 | 86 | 0.00% |
| LLY261218C00610000 | 2024-03-07 4:43PM EDT | 2026-12-18 | 287.15 | 282.00 | 291.70 | 0.00 | - | 1 | 1 | 40.42% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524P00610000 | 2024-05-20 3:41PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| LLY240607P00610000 | 2024-05-16 3:36PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| LLY240621P00610000 | 2024-05-17 3:46PM EDT | 2024-06-21 | 0.40 | 0.00 | 0.00 | 0.00 | - | 23 | 520 | 25.00% |
| LLY240719P00610000 | 2024-05-21 1:32PM EDT | 2024-07-19 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 115 | 12.50% |
| LLY240816P00610000 | 2024-05-21 9:34AM EDT | 2024-08-16 | 2.69 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 12.50% |
| LLY240920P00610000 | 2024-05-21 10:02AM EDT | 2024-09-20 | 2.94 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 12.50% |
| LLY241018P00610000 | 2024-05-21 10:04AM EDT | 2024-10-18 | 4.40 | 0.00 | 0.00 | 0.00 | - | 8 | 51 | 6.25% |
| LLY241115P00610000 | 2024-05-20 1:26PM EDT | 2024-11-15 | 8.64 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| LLY250117P00610000 | 2024-05-21 2:50PM EDT | 2025-01-17 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 294 | 6.25% |
| LLY250321P00610000 | 2024-04-04 3:31PM EDT | 2025-03-21 | 25.75 | 23.90 | 30.00 | 0.00 | - | 7 | 8 | 38.41% |
| LLY250620P00610000 | 2024-05-20 3:04PM EDT | 2025-06-20 | 24.60 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 6.25% |
| LLY251219P00610000 | 2024-02-16 1:12PM EDT | 2025-12-19 | 40.00 | 45.55 | 50.80 | 0.00 | - | 1 | 2 | 35.57% |
| LLY260116P00610000 | 2024-05-21 10:10AM EDT | 2026-01-16 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 536 | 3.13% |
| LLY261218P00610000 | 2024-04-01 3:45PM EDT | 2026-12-18 | 60.50 | 51.00 | 59.80 | 0.00 | - | 1 | 20 | 30.32% |
