Deutsche Märkte schließen in 6 Stunden 24 Minuten
DAX
18.835,84 -33,52 (-0,18%) Euro Stoxx 50
5.084,82 -16,08 (-0,32%) Dow Jones 30
39.908,00 +349,89 (+0,88%) Gold
2.390,30 -4,60 (-0,19%) EUR/USD
1,0875 -0,0012 (-0,11%) Bitcoin EUR
60.994,41 +3.858,30 (+6,75%)
Eli Lilly and Company (LLY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:760.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00760000 | 2024-05-15 3:55PM EDT | 2024-05-17 | 26.65 | 0.00 | 0.00 | 0.00 | - | 433 | 0 | 0.00% |
| LLY240524C00760000 | 2024-05-15 3:23PM EDT | 2024-05-24 | 26.25 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| LLY240531C00760000 | 2024-05-15 12:47PM EDT | 2024-05-31 | 28.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY240607C00760000 | 2024-05-15 11:50AM EDT | 2024-06-07 | 33.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY240614C00760000 | 2024-05-15 3:34PM EDT | 2024-06-14 | 37.08 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| LLY240621C00760000 | 2024-05-15 2:58PM EDT | 2024-06-21 | 39.90 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| LLY240628C00760000 | 2024-05-15 9:53AM EDT | 2024-06-28 | 35.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY240719C00760000 | 2024-05-15 3:49PM EDT | 2024-07-19 | 50.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| LLY240816C00760000 | 2024-05-15 3:01PM EDT | 2024-08-16 | 62.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| LLY240920C00760000 | 2024-05-15 3:40PM EDT | 2024-09-20 | 71.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| LLY241018C00760000 | 2024-05-15 1:27PM EDT | 2024-10-18 | 77.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY241115C00760000 | 2024-05-15 3:51PM EDT | 2024-11-15 | 88.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| LLY250117C00760000 | 2024-05-15 3:10PM EDT | 2025-01-17 | 101.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LLY250221C00760000 | 2024-05-14 3:13PM EDT | 2025-02-21 | 95.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250321C00760000 | 2024-05-15 1:03PM EDT | 2025-03-21 | 113.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250620C00760000 | 2024-05-13 10:25AM EDT | 2025-06-20 | 111.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY251219C00760000 | 2024-04-15 11:19AM EDT | 2025-12-19 | 155.58 | 150.60 | 156.90 | 0.00 | - | 8 | 85 | 36.99% |
| LLY260116C00760000 | 2024-04-26 9:52AM EDT | 2026-01-16 | 132.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY261218C00760000 | 2024-05-14 3:33PM EDT | 2026-12-18 | 187.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00760000 | 2024-05-15 3:57PM EDT | 2024-05-17 | 0.34 | 0.00 | 0.00 | 0.00 | - | 481 | 0 | 12.50% |
| LLY240524P00760000 | 2024-05-15 3:54PM EDT | 2024-05-24 | 3.00 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 6.25% |
| LLY240531P00760000 | 2024-05-15 3:18PM EDT | 2024-05-31 | 5.58 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| LLY240607P00760000 | 2024-05-15 1:08PM EDT | 2024-06-07 | 8.27 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| LLY240614P00760000 | 2024-05-15 2:40PM EDT | 2024-06-14 | 11.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| LLY240621P00760000 | 2024-05-15 1:18PM EDT | 2024-06-21 | 13.51 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 3.13% |
| LLY240628P00760000 | 2024-05-15 1:54PM EDT | 2024-06-28 | 15.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LLY240719P00760000 | 2024-05-15 3:57PM EDT | 2024-07-19 | 18.08 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 1.56% |
| LLY240816P00760000 | 2024-05-15 1:29PM EDT | 2024-08-16 | 30.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LLY240920P00760000 | 2024-05-15 10:32AM EDT | 2024-09-20 | 37.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LLY241018P00760000 | 2024-05-15 9:38AM EDT | 2024-10-18 | 45.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LLY241115P00760000 | 2024-05-15 1:13PM EDT | 2024-11-15 | 45.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| LLY250117P00760000 | 2024-05-15 3:43PM EDT | 2025-01-17 | 54.25 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.78% |
| LLY250321P00760000 | 2024-05-10 3:54PM EDT | 2025-03-21 | 71.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| LLY250620P00760000 | 2024-05-08 12:47PM EDT | 2025-06-20 | 72.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| LLY251219P00760000 | 2024-02-06 11:32AM EDT | 2025-12-19 | 120.56 | 94.60 | 103.00 | 0.00 | - | - | 1 | 29.94% |
| LLY260116P00760000 | 2024-05-15 11:40AM EDT | 2026-01-16 | 89.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| LLY261218P00760000 | 2024-05-08 12:46PM EDT | 2026-12-18 | 111.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
