Deutsche Märkte öffnen in 1 Stunde 44 Minute
Nikkei 225
38.627,89 -319,04 (-0,82%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.232,70 -1.105,59 (-1,69%) CMC Crypto 200
1.466,15 -22,39 (-1,51%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
Eli Lilly and Company (LLY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:810.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524C00810000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2,142 | 0 | 3.13% |
| LLY240531C00810000 | 2024-05-21 3:59PM EDT | 2024-05-31 | 10.99 | 0.00 | 0.00 | 0.00 | - | 474 | 0 | 1.56% |
| LLY240607C00810000 | 2024-05-21 3:48PM EDT | 2024-06-07 | 15.35 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.78% |
| LLY240614C00810000 | 2024-05-21 3:56PM EDT | 2024-06-14 | 20.95 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 0.78% |
| LLY240621C00810000 | 2024-05-21 3:54PM EDT | 2024-06-21 | 23.65 | 0.00 | 0.00 | 0.00 | - | 435 | 0 | 0.78% |
| LLY240628C00810000 | 2024-05-21 10:39AM EDT | 2024-06-28 | 29.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| LLY240719C00810000 | 2024-05-21 3:59PM EDT | 2024-07-19 | 34.00 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.39% |
| LLY240816C00810000 | 2024-05-21 3:41PM EDT | 2024-08-16 | 48.40 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.39% |
| LLY240920C00810000 | 2024-05-21 3:21PM EDT | 2024-09-20 | 56.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.39% |
| LLY241018C00810000 | 2024-05-21 2:13PM EDT | 2024-10-18 | 65.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| LLY241115C00810000 | 2024-05-21 2:34PM EDT | 2024-11-15 | 74.42 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.39% |
| LLY250117C00810000 | 2024-05-21 3:25PM EDT | 2025-01-17 | 89.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.20% |
| LLY250221C00810000 | 2024-05-21 11:30AM EDT | 2025-02-21 | 97.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| LLY261218C00810000 | 2024-05-21 1:19PM EDT | 2026-12-18 | 193.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.10% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524P00810000 | 2024-05-21 3:57PM EDT | 2024-05-24 | 11.40 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 0.00% |
| LLY240531P00810000 | 2024-05-21 2:41PM EDT | 2024-05-31 | 15.85 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| LLY240621P00810000 | 2024-05-21 3:30PM EDT | 2024-06-21 | 25.40 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| LLY240719P00810000 | 2024-05-21 3:42PM EDT | 2024-07-19 | 32.70 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| LLY240816P00810000 | 2024-05-21 12:10PM EDT | 2024-08-16 | 44.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LLY240920P00810000 | 2024-05-21 10:04AM EDT | 2024-09-20 | 47.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY241018P00810000 | 2024-05-21 10:32AM EDT | 2024-10-18 | 53.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY241115P00810000 | 2024-05-16 3:52PM EDT | 2024-11-15 | 74.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
