Deutsche Märkte schließen in 4 Stunden 55 Minuten
DAX
18.685,18 -41,58 (-0,22%) Euro Stoxx 50
5.034,55 -12,44 (-0,25%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Gold
2.419,70 -6,20 (-0,26%) EUR/USD
1,0846 -0,0013 (-0,12%) Bitcoin EUR
64.704,98 -856,49 (-1,31%)
Eli Lilly and Company (LLY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:690.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524C00690000 | 2024-05-20 11:40AM EDT | 2024-05-24 | 93.25 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| LLY240531C00690000 | 2024-05-06 9:36AM EDT | 2024-05-31 | 60.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240614C00690000 | 2024-05-17 11:58AM EDT | 2024-06-14 | 84.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY240621C00690000 | 2024-05-21 3:02PM EDT | 2024-06-21 | 118.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240719C00690000 | 2024-05-21 2:23PM EDT | 2024-07-19 | 123.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240816C00690000 | 2024-05-21 11:38AM EDT | 2024-08-16 | 130.53 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| LLY240920C00690000 | 2024-05-14 2:01PM EDT | 2024-09-20 | 100.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY241018C00690000 | 2024-05-21 9:59AM EDT | 2024-10-18 | 147.95 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| LLY241115C00690000 | 2024-05-17 9:59AM EDT | 2024-11-15 | 122.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250117C00690000 | 2024-05-21 9:43AM EDT | 2025-01-17 | 171.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250321C00690000 | 2024-04-11 3:07PM EDT | 2025-03-21 | 149.60 | 137.25 | 143.80 | 0.00 | - | - | 1 | 27.26% |
| LLY250620C00690000 | 2024-05-06 9:42AM EDT | 2025-06-20 | 142.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY251219C00690000 | 2023-09-01 10:56AM EDT | 2025-12-19 | 65.66 | 55.10 | 57.65 | 0.00 | - | 25 | 19 | 0.00% |
| LLY260116C00690000 | 2024-04-24 2:28PM EDT | 2026-01-16 | 169.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY261218C00690000 | 2024-02-08 4:29PM EDT | 2026-12-18 | 195.70 | 219.00 | 229.00 | 0.00 | - | - | 1 | 35.29% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524P00690000 | 2024-05-20 9:35AM EDT | 2024-05-24 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LLY240531P00690000 | 2024-05-21 12:35PM EDT | 2024-05-31 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| LLY240607P00690000 | 2024-05-21 9:48AM EDT | 2024-06-07 | 0.39 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| LLY240614P00690000 | 2024-05-21 12:07PM EDT | 2024-06-14 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY240621P00690000 | 2024-05-21 3:54PM EDT | 2024-06-21 | 0.84 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 12.50% |
| LLY240628P00690000 | 2024-05-21 9:33AM EDT | 2024-06-28 | 1.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| LLY240719P00690000 | 2024-05-21 2:36PM EDT | 2024-07-19 | 2.57 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| LLY240816P00690000 | 2024-05-21 3:21PM EDT | 2024-08-16 | 7.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| LLY240920P00690000 | 2024-05-21 3:36PM EDT | 2024-09-20 | 10.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LLY241018P00690000 | 2024-05-14 11:31AM EDT | 2024-10-18 | 23.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY241115P00690000 | 2024-05-21 12:18PM EDT | 2024-11-15 | 18.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| LLY250117P00690000 | 2024-05-21 11:05AM EDT | 2025-01-17 | 25.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| LLY250221P00690000 | 2024-05-21 9:44AM EDT | 2025-02-21 | 28.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY250321P00690000 | 2024-05-21 9:44AM EDT | 2025-03-21 | 30.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY250620P00690000 | 2024-05-21 10:23AM EDT | 2025-06-20 | 41.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY260116P00690000 | 2024-05-21 2:09PM EDT | 2026-01-16 | 55.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LLY261218P00690000 | 2024-03-04 10:47AM EDT | 2026-12-18 | 80.01 | 81.15 | 88.15 | 0.00 | - | 1 | 1 | 29.06% |
