Deutsche Märkte schließen in 6 Stunden 11 Minuten
DAX
18.826,41 -42,95 (-0,23%) Euro Stoxx 50
5.083,04 -17,86 (-0,35%) Dow Jones 30
39.908,00 +349,89 (+0,88%) Gold
2.391,60 -3,30 (-0,14%) EUR/USD
1,0874 -0,0013 (-0,12%) Bitcoin EUR
60.919,74 +3.906,75 (+6,85%)
Eli Lilly and Company (LLY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:770.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00770000 | 2024-05-15 3:59PM EDT | 2024-05-17 | 18.50 | 0.00 | 0.00 | 0.00 | - | 449 | 0 | 0.00% |
| LLY240524C00770000 | 2024-05-15 3:58PM EDT | 2024-05-24 | 23.59 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| LLY240531C00770000 | 2024-05-15 3:41PM EDT | 2024-05-31 | 23.50 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 0.00% |
| LLY240607C00770000 | 2024-05-15 11:31AM EDT | 2024-06-07 | 23.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LLY240614C00770000 | 2024-05-15 11:41AM EDT | 2024-06-14 | 30.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| LLY240621C00770000 | 2024-05-15 3:59PM EDT | 2024-06-21 | 36.70 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 0.00% |
| LLY240628C00770000 | 2024-05-15 2:58PM EDT | 2024-06-28 | 35.44 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| LLY240719C00770000 | 2024-05-15 3:53PM EDT | 2024-07-19 | 45.15 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.00% |
| LLY240816C00770000 | 2024-05-15 2:15PM EDT | 2024-08-16 | 56.66 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| LLY240920C00770000 | 2024-05-15 3:44PM EDT | 2024-09-20 | 66.30 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| LLY241018C00770000 | 2024-05-15 11:36AM EDT | 2024-10-18 | 71.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LLY241115C00770000 | 2024-05-15 3:13PM EDT | 2024-11-15 | 81.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY250117C00770000 | 2024-05-13 3:12PM EDT | 2025-01-17 | 82.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| LLY250221C00770000 | 2024-05-15 3:44PM EDT | 2025-02-21 | 104.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY250321C00770000 | 2024-05-09 1:03PM EDT | 2025-03-21 | 104.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LLY250620C00770000 | 2024-05-14 9:40AM EDT | 2025-06-20 | 107.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY251219C00770000 | 2024-05-15 10:32AM EDT | 2025-12-19 | 146.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY260116C00770000 | 2024-05-09 11:24AM EDT | 2026-01-16 | 151.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY261218C00770000 | 2024-05-15 3:44PM EDT | 2026-12-18 | 195.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00770000 | 2024-05-15 3:59PM EDT | 2024-05-17 | 1.06 | 0.00 | 0.00 | 0.00 | - | 508 | 0 | 6.25% |
| LLY240524P00770000 | 2024-05-15 3:59PM EDT | 2024-05-24 | 5.10 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 3.13% |
| LLY240531P00770000 | 2024-05-15 1:02PM EDT | 2024-05-31 | 8.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| LLY240607P00770000 | 2024-05-15 3:59PM EDT | 2024-06-07 | 9.75 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| LLY240614P00770000 | 2024-05-15 2:04PM EDT | 2024-06-14 | 15.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| LLY240621P00770000 | 2024-05-15 3:38PM EDT | 2024-06-21 | 16.80 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| LLY240719P00770000 | 2024-05-15 3:40PM EDT | 2024-07-19 | 23.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| LLY240816P00770000 | 2024-05-15 1:19PM EDT | 2024-08-16 | 35.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| LLY240920P00770000 | 2024-05-15 12:06PM EDT | 2024-09-20 | 41.65 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.78% |
| LLY241018P00770000 | 2024-05-15 11:21AM EDT | 2024-10-18 | 45.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| LLY241115P00770000 | 2024-05-13 10:27AM EDT | 2024-11-15 | 62.86 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.78% |
| LLY250117P00770000 | 2024-05-15 2:19PM EDT | 2025-01-17 | 59.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| LLY250321P00770000 | 2024-05-02 2:48PM EDT | 2025-03-21 | 77.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| LLY250620P00770000 | 2024-05-01 3:38PM EDT | 2025-06-20 | 80.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| LLY251219P00770000 | 2024-04-01 11:41AM EDT | 2025-12-19 | 109.00 | 95.20 | 99.15 | 0.00 | - | 6 | 8 | 27.53% |
| LLY260116P00770000 | 2024-05-15 11:41AM EDT | 2026-01-16 | 93.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| LLY261218P00770000 | 2024-04-30 10:38AM EDT | 2026-12-18 | 112.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
