Deutsche Märkte schließen in 5 Stunden 21 Minuten
DAX
18.667,14 -59,62 (-0,32%) Euro Stoxx 50
5.032,40 -14,59 (-0,29%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Gold
2.421,00 -4,90 (-0,20%) EUR/USD
1,0848 -0,0011 (-0,10%) Bitcoin EUR
64.525,81 -973,88 (-1,49%)
Eli Lilly and Company (LLY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:840.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524C00840000 | 2024-05-21 3:58PM EDT | 2024-05-24 | 1.09 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 12.50% |
| LLY240531C00840000 | 2024-05-21 3:59PM EDT | 2024-05-31 | 3.42 | 0.00 | 0.00 | 0.00 | - | 4,077 | 0 | 6.25% |
| LLY240607C00840000 | 2024-05-21 1:48PM EDT | 2024-06-07 | 6.85 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 3.13% |
| LLY240614C00840000 | 2024-05-21 3:56PM EDT | 2024-06-14 | 10.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| LLY240621C00840000 | 2024-05-21 3:57PM EDT | 2024-06-21 | 12.50 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 3.13% |
| LLY240719C00840000 | 2024-05-21 3:58PM EDT | 2024-07-19 | 21.72 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 3.13% |
| LLY240816C00840000 | 2024-05-21 3:52PM EDT | 2024-08-16 | 35.59 | 0.00 | 0.00 | 0.00 | - | 367 | 0 | 1.56% |
| LLY240920C00840000 | 2024-05-21 3:47PM EDT | 2024-09-20 | 43.45 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 1.56% |
| LLY241018C00840000 | 2024-05-21 2:58PM EDT | 2024-10-18 | 50.53 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| LLY241115C00840000 | 2024-05-08 3:16PM EDT | 2024-11-15 | 47.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| LLY250117C00840000 | 2024-05-21 2:57PM EDT | 2025-01-17 | 75.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| LLY250321C00840000 | 2024-05-03 10:20AM EDT | 2025-03-21 | 55.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| LLY250620C00840000 | 2024-05-21 11:34AM EDT | 2025-06-20 | 106.00 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.78% |
| LLY251219C00840000 | 2024-05-07 9:35AM EDT | 2025-12-19 | 113.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| LLY260116C00840000 | 2024-05-02 12:41PM EDT | 2026-01-16 | 112.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| LLY261218C00840000 | 2024-05-20 2:18PM EDT | 2026-12-18 | 164.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524P00840000 | 2024-04-18 9:50AM EDT | 2024-05-24 | 92.10 | 68.00 | 71.75 | 0.00 | - | - | 0 | 166.05% |
| LLY240621P00840000 | 2024-05-20 10:04AM EDT | 2024-06-21 | 67.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240719P00840000 | 2024-05-16 11:09AM EDT | 2024-07-19 | 69.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240816P00840000 | 2024-05-21 3:09PM EDT | 2024-08-16 | 61.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240920P00840000 | 2024-05-07 11:46AM EDT | 2024-09-20 | 85.90 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| LLY250117P00840000 | 2024-05-15 1:27PM EDT | 2025-01-17 | 96.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY250321P00840000 | 2024-05-21 9:48AM EDT | 2025-03-21 | 91.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY251219P00840000 | 2024-02-12 11:28AM EDT | 2025-12-19 | 151.94 | 145.35 | 152.65 | 0.00 | - | - | 1 | 32.63% |
| LLY260116P00840000 | 2024-05-21 12:11PM EDT | 2026-01-16 | 118.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
