Deutsche Märkte schließen in 6 Stunden 42 Minuten
DAX
18.666,81 -59,95 (-0,32%) Euro Stoxx 50
5.029,95 -17,04 (-0,34%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Gold
2.417,50 -8,40 (-0,35%) EUR/USD
1,0853 -0,0006 (-0,05%) Bitcoin EUR
64.559,62 -786,39 (-1,20%)
Eli Lilly and Company (LLY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:750.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524C00750000 | 2024-05-21 2:28PM EDT | 2024-05-24 | 54.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| LLY240531C00750000 | 2024-05-21 1:08PM EDT | 2024-05-31 | 56.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| LLY240607C00750000 | 2024-05-21 11:07AM EDT | 2024-06-07 | 58.91 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LLY240614C00750000 | 2024-05-21 10:32AM EDT | 2024-06-14 | 63.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LLY240621C00750000 | 2024-05-21 2:24PM EDT | 2024-06-21 | 63.00 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| LLY240628C00750000 | 2024-05-13 1:50PM EDT | 2024-06-28 | 31.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY240719C00750000 | 2024-05-21 3:23PM EDT | 2024-07-19 | 71.92 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| LLY240816C00750000 | 2024-05-21 2:02PM EDT | 2024-08-16 | 85.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| LLY240920C00750000 | 2024-05-21 2:08PM EDT | 2024-09-20 | 93.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LLY241018C00750000 | 2024-05-21 3:00PM EDT | 2024-10-18 | 98.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY241115C00750000 | 2024-05-21 3:50PM EDT | 2024-11-15 | 108.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LLY250117C00750000 | 2024-05-21 2:17PM EDT | 2025-01-17 | 124.27 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| LLY250221C00750000 | 2024-05-13 11:51AM EDT | 2025-02-21 | 95.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY250321C00750000 | 2024-05-14 3:51PM EDT | 2025-03-21 | 107.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250620C00750000 | 2024-05-16 3:58PM EDT | 2025-06-20 | 129.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY251219C00750000 | 2024-05-09 12:56PM EDT | 2025-12-19 | 156.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY260116C00750000 | 2024-05-21 9:42AM EDT | 2026-01-16 | 188.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY261218C00750000 | 2024-05-21 9:50AM EDT | 2026-12-18 | 224.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524P00750000 | 2024-05-21 3:55PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 12.50% |
| LLY240531P00750000 | 2024-05-21 3:19PM EDT | 2024-05-31 | 0.77 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 6.25% |
| LLY240607P00750000 | 2024-05-21 3:42PM EDT | 2024-06-07 | 1.92 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| LLY240614P00750000 | 2024-05-21 3:09PM EDT | 2024-06-14 | 4.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| LLY240621P00750000 | 2024-05-21 3:58PM EDT | 2024-06-21 | 5.25 | 0.00 | 0.00 | 0.00 | - | 277 | 0 | 6.25% |
| LLY240628P00750000 | 2024-05-21 12:59PM EDT | 2024-06-28 | 6.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| LLY240719P00750000 | 2024-05-21 3:37PM EDT | 2024-07-19 | 10.45 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 3.13% |
| LLY240816P00750000 | 2024-05-21 3:07PM EDT | 2024-08-16 | 20.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| LLY240920P00750000 | 2024-05-21 3:36PM EDT | 2024-09-20 | 24.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| LLY241018P00750000 | 2024-05-21 3:31PM EDT | 2024-10-18 | 28.70 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| LLY241115P00750000 | 2024-05-21 3:33PM EDT | 2024-11-15 | 35.75 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 1.56% |
| LLY250117P00750000 | 2024-05-21 10:54AM EDT | 2025-01-17 | 43.68 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| LLY250221P00750000 | 2024-05-07 2:18PM EDT | 2025-02-21 | 58.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| LLY250321P00750000 | 2024-05-10 3:54PM EDT | 2025-03-21 | 66.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| LLY250620P00750000 | 2024-05-21 11:47AM EDT | 2025-06-20 | 62.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| LLY251219P00750000 | 2024-05-21 9:42AM EDT | 2025-12-19 | 73.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| LLY260116P00750000 | 2024-05-21 9:44AM EDT | 2026-01-16 | 75.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| LLY261218P00750000 | 2024-05-17 3:30PM EDT | 2026-12-18 | 106.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
