Deutsche Märkte schließen in 4 Stunden 39 Minuten
DAX
18.690,13 -36,63 (-0,20%) Euro Stoxx 50
5.035,61 -11,38 (-0,23%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Gold
2.419,10 -6,80 (-0,28%) EUR/USD
1,0844 -0,0015 (-0,14%) Bitcoin EUR
64.718,95 -853,97 (-1,30%)
Eli Lilly and Company (LLY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:790.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524C00790000 | 2024-05-21 3:56PM EDT | 2024-05-24 | 17.15 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 0.00% |
| LLY240531C00790000 | 2024-05-21 3:15PM EDT | 2024-05-31 | 21.88 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.00% |
| LLY240607C00790000 | 2024-05-21 3:51PM EDT | 2024-06-07 | 26.40 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| LLY240614C00790000 | 2024-05-21 2:18PM EDT | 2024-06-14 | 32.36 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| LLY240621C00790000 | 2024-05-21 3:27PM EDT | 2024-06-21 | 33.92 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 0.00% |
| LLY240628C00790000 | 2024-05-21 1:23PM EDT | 2024-06-28 | 37.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LLY240719C00790000 | 2024-05-21 3:59PM EDT | 2024-07-19 | 44.45 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| LLY240816C00790000 | 2024-05-21 3:32PM EDT | 2024-08-16 | 59.51 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| LLY240920C00790000 | 2024-05-21 3:02PM EDT | 2024-09-20 | 67.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| LLY241018C00790000 | 2024-05-21 10:01AM EDT | 2024-10-18 | 76.29 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 0.00% |
| LLY241115C00790000 | 2024-05-21 3:57PM EDT | 2024-11-15 | 83.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY250117C00790000 | 2024-05-21 3:23PM EDT | 2025-01-17 | 99.62 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| LLY250221C00790000 | 2024-05-20 1:09PM EDT | 2025-02-21 | 93.34 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| LLY250321C00790000 | 2024-05-03 3:50PM EDT | 2025-03-21 | 73.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LLY250620C00790000 | 2024-05-20 1:42PM EDT | 2025-06-20 | 114.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY251219C00790000 | 2024-05-21 10:43AM EDT | 2025-12-19 | 161.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY260116C00790000 | 2024-05-21 3:47PM EDT | 2026-01-16 | 162.00 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 0.00% |
| LLY261218C00790000 | 2024-05-21 11:39AM EDT | 2026-12-18 | 201.63 | 0.00 | 0.00 | 0.00 | - | 5 | 69 | 0.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524P00790000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 2.76 | 0.00 | 0.00 | 0.00 | - | 420 | 188 | 3.13% |
| LLY240531P00790000 | 2024-05-21 3:48PM EDT | 2024-05-31 | 7.00 | 0.00 | 0.00 | 0.00 | - | 76 | 60 | 3.13% |
| LLY240607P00790000 | 2024-05-21 3:07PM EDT | 2024-06-07 | 10.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| LLY240614P00790000 | 2024-05-21 1:48PM EDT | 2024-06-14 | 12.99 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| LLY240621P00790000 | 2024-05-21 3:29PM EDT | 2024-06-21 | 16.05 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 1.56% |
| LLY240719P00790000 | 2024-05-21 3:42PM EDT | 2024-07-19 | 23.40 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.78% |
| LLY240816P00790000 | 2024-05-21 1:36PM EDT | 2024-08-16 | 34.10 | 0.00 | 0.00 | 0.00 | - | 7 | 53 | 0.78% |
| LLY240920P00790000 | 2024-05-21 3:47PM EDT | 2024-09-20 | 40.10 | 0.00 | 0.00 | 0.00 | - | 54 | 80 | 0.78% |
| LLY241018P00790000 | 2024-05-21 3:59PM EDT | 2024-10-18 | 44.90 | 0.00 | 0.00 | 0.00 | - | 169 | 78 | 0.78% |
| LLY250117P00790000 | 2024-05-17 2:23PM EDT | 2025-01-17 | 74.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.39% |
| LLY250321P00790000 | 2024-05-06 12:12PM EDT | 2025-03-21 | 91.30 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.39% |
| LLY250620P00790000 | 2024-05-01 2:27PM EDT | 2025-06-20 | 90.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| LLY251219P00790000 | 2024-05-16 2:15PM EDT | 2025-12-19 | 104.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| LLY260116P00790000 | 2024-03-20 10:55AM EDT | 2026-01-16 | 115.30 | 130.35 | 135.45 | 0.00 | - | - | 1 | 35.00% |
| LLY261218P00790000 | 2024-05-16 3:34PM EDT | 2026-12-18 | 125.18 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.20% |
