Deutsche Märkte schließen in 2 Stunden 38 Minuten
DAX
18.656,38 -70,38 (-0,38%) Euro Stoxx 50
5.023,88 -23,11 (-0,46%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Gold
2.415,50 -10,40 (-0,43%) EUR/USD
1,0839 -0,0020 (-0,18%) Bitcoin EUR
64.240,56 -1.538,20 (-2,34%)
Eli Lilly and Company (LLY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:640.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240531C00640000 | 2024-05-14 2:01PM EDT | 2024-05-31 | 119.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY240621C00640000 | 2024-05-17 12:36PM EDT | 2024-06-21 | 133.49 | 0.00 | 0.00 | 0.00 | - | 3 | 198 | 0.00% |
| LLY240719C00640000 | 2024-05-13 3:44PM EDT | 2024-07-19 | 126.29 | 0.00 | 0.00 | 0.00 | - | 24 | 66 | 0.00% |
| LLY240816C00640000 | 2024-05-17 12:36PM EDT | 2024-08-16 | 143.63 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| LLY240920C00640000 | 2024-05-17 3:27PM EDT | 2024-09-20 | 150.90 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| LLY241018C00640000 | 2024-05-13 1:10PM EDT | 2024-10-18 | 140.33 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| LLY250117C00640000 | 2024-05-21 12:26PM EDT | 2025-01-17 | 202.00 | 0.00 | 0.00 | 0.00 | - | 11 | 591 | 0.00% |
| LLY250221C00640000 | 2024-05-13 1:10PM EDT | 2025-02-21 | 163.72 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY250321C00640000 | 2024-05-14 12:10PM EDT | 2025-03-21 | 168.57 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LLY250620C00640000 | 2024-05-21 2:46PM EDT | 2025-06-20 | 223.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| LLY251219C00640000 | 2024-03-08 10:34AM EDT | 2025-12-19 | 227.00 | 233.15 | 241.00 | 0.00 | - | 1 | 23 | 40.67% |
| LLY260116C00640000 | 2024-04-19 11:06AM EDT | 2026-01-16 | 198.20 | 217.65 | 224.45 | 0.00 | - | 3 | 34 | 34.53% |
| LLY261218C00640000 | 2024-05-21 9:37AM EDT | 2026-12-18 | 286.27 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 0.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524P00640000 | 2024-05-03 11:23AM EDT | 2024-05-24 | 0.96 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 50.00% |
| LLY240531P00640000 | 2024-05-15 11:30AM EDT | 2024-05-31 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 25.00% |
| LLY240607P00640000 | 2024-05-10 10:17AM EDT | 2024-06-07 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| LLY240614P00640000 | 2024-05-21 12:33PM EDT | 2024-06-14 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 12.50% |
| LLY240621P00640000 | 2024-05-21 1:39PM EDT | 2024-06-21 | 0.30 | 0.00 | 0.00 | 0.00 | - | 11 | 233 | 12.50% |
| LLY240628P00640000 | 2024-05-10 3:05PM EDT | 2024-06-28 | 1.83 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| LLY240719P00640000 | 2024-05-21 1:33PM EDT | 2024-07-19 | 0.82 | 0.00 | 0.00 | 0.00 | - | 2 | 103 | 12.50% |
| LLY240816P00640000 | 2024-05-20 11:34AM EDT | 2024-08-16 | 4.21 | 0.00 | 0.00 | 0.00 | - | 5 | 32 | 6.25% |
| LLY240920P00640000 | 2024-05-21 1:47PM EDT | 2024-09-20 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 6.25% |
| LLY241018P00640000 | 2024-05-21 1:03PM EDT | 2024-10-18 | 6.74 | 0.00 | 0.00 | 0.00 | - | 5 | 61 | 6.25% |
| LLY250117P00640000 | 2024-05-21 11:05AM EDT | 2025-01-17 | 15.20 | 0.00 | 0.00 | 0.00 | - | 5 | 352 | 6.25% |
| LLY250321P00640000 | 2024-04-30 9:31AM EDT | 2025-03-21 | 28.34 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 6.25% |
| LLY250620P00640000 | 2024-05-20 1:33PM EDT | 2025-06-20 | 31.65 | 0.00 | 0.00 | 0.00 | - | 2 | 138 | 3.13% |
| LLY251219P00640000 | 2024-04-18 11:28AM EDT | 2025-12-19 | 56.30 | 44.35 | 49.85 | 0.00 | - | 15 | 113 | 31.63% |
| LLY260116P00640000 | 2024-05-21 11:51AM EDT | 2026-01-16 | 41.65 | 0.00 | 0.00 | 0.00 | - | 10 | 135 | 3.13% |
| LLY261218P00640000 | 2024-04-15 3:23PM EDT | 2026-12-18 | 73.45 | 60.00 | 66.75 | 0.00 | - | 10 | 1 | 29.11% |
