Deutsche Märkte schließen in 8 Stunden 1 Minuten
DAX
18.664,04 -62,72 (-0,33%) Euro Stoxx 50
5.030,67 -16,32 (-0,32%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Gold
2.421,70 -4,20 (-0,17%) EUR/USD
1,0855 -0,0004 (-0,03%) Bitcoin EUR
64.197,84 -1.335,12 (-2,04%)
Eli Lilly and Company (LLY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:680.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524C00680000 | 2024-05-14 2:22PM EDT | 2024-05-24 | 82.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240531C00680000 | 2024-05-17 10:44AM EDT | 2024-05-31 | 94.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LLY240607C00680000 | 2024-05-06 9:51AM EDT | 2024-06-07 | 74.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY240621C00680000 | 2024-05-21 1:15PM EDT | 2024-06-21 | 127.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240719C00680000 | 2024-05-21 9:36AM EDT | 2024-07-19 | 139.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240816C00680000 | 2024-05-17 2:55PM EDT | 2024-08-16 | 109.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240920C00680000 | 2024-05-21 10:48AM EDT | 2024-09-20 | 145.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY241018C00680000 | 2024-05-21 10:49AM EDT | 2024-10-18 | 151.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| LLY241115C00680000 | 2024-05-21 11:19AM EDT | 2024-11-15 | 161.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY250117C00680000 | 2024-05-17 10:50AM EDT | 2025-01-17 | 145.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250321C00680000 | 2024-04-19 3:49PM EDT | 2025-03-21 | 129.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY251219C00680000 | 2024-04-30 11:55AM EDT | 2025-12-19 | 197.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY260116C00680000 | 2024-05-08 9:51AM EDT | 2026-01-16 | 201.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY261218C00680000 | 2024-04-30 2:42PM EDT | 2026-12-18 | 245.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524P00680000 | 2024-05-17 3:57PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| LLY240531P00680000 | 2024-05-21 3:30PM EDT | 2024-05-31 | 0.17 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| LLY240607P00680000 | 2024-05-20 10:57AM EDT | 2024-06-07 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LLY240614P00680000 | 2024-05-21 1:05PM EDT | 2024-06-14 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LLY240621P00680000 | 2024-05-21 3:52PM EDT | 2024-06-21 | 0.55 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| LLY240719P00680000 | 2024-05-21 3:31PM EDT | 2024-07-19 | 1.97 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| LLY240816P00680000 | 2024-05-21 2:37PM EDT | 2024-08-16 | 6.28 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| LLY240920P00680000 | 2024-05-21 2:05PM EDT | 2024-09-20 | 9.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LLY241018P00680000 | 2024-05-21 10:53AM EDT | 2024-10-18 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY241115P00680000 | 2024-05-20 10:40AM EDT | 2024-11-15 | 20.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| LLY250117P00680000 | 2024-05-21 11:54AM EDT | 2025-01-17 | 23.37 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| LLY250221P00680000 | 2024-05-16 11:57AM EDT | 2025-02-21 | 32.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| LLY250321P00680000 | 2024-05-15 10:33AM EDT | 2025-03-21 | 35.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LLY250620P00680000 | 2024-05-21 10:47AM EDT | 2025-06-20 | 38.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| LLY251219P00680000 | 2024-05-21 9:37AM EDT | 2025-12-19 | 50.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| LLY260116P00680000 | 2024-05-21 11:43AM EDT | 2026-01-16 | 53.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY261218P00680000 | 2024-05-03 10:48AM EDT | 2026-12-18 | 89.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
