Deutsche Märkte schließen in 5 Stunden 59 Minuten
DAX
18.831,19 -38,17 (-0,20%) Euro Stoxx 50
5.084,03 -16,87 (-0,33%) Dow Jones 30
39.908,00 +349,89 (+0,88%) Gold
2.392,00 -2,90 (-0,12%) EUR/USD
1,0873 -0,0014 (-0,13%) Bitcoin EUR
60.872,00 +3.802,37 (+6,66%)
Eli Lilly and Company (LLY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:880.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00880000 | 2024-05-13 3:11PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| LLY240524C00880000 | 2024-05-15 3:47PM EDT | 2024-05-24 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY240531C00880000 | 2024-05-07 1:43PM EDT | 2024-05-31 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| LLY240607C00880000 | 2024-05-08 10:58AM EDT | 2024-06-07 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY240614C00880000 | 2024-05-15 12:32PM EDT | 2024-06-14 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY240621C00880000 | 2024-05-15 3:57PM EDT | 2024-06-21 | 3.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LLY240719C00880000 | 2024-05-15 1:47PM EDT | 2024-07-19 | 6.46 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| LLY240816C00880000 | 2024-05-15 12:52PM EDT | 2024-08-16 | 16.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| LLY240920C00880000 | 2024-05-15 2:51PM EDT | 2024-09-20 | 22.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| LLY241018C00880000 | 2024-05-15 3:56PM EDT | 2024-10-18 | 29.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY250117C00880000 | 2024-05-15 3:41PM EDT | 2025-01-17 | 50.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| LLY250221C00880000 | 2024-05-13 2:35PM EDT | 2025-02-21 | 46.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| LLY250321C00880000 | 2024-05-03 3:50PM EDT | 2025-03-21 | 43.18 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| LLY250620C00880000 | 2024-05-01 3:37PM EDT | 2025-06-20 | 77.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LLY251219C00880000 | 2024-05-15 3:05PM EDT | 2025-12-19 | 104.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LLY260116C00880000 | 2024-05-13 11:03AM EDT | 2026-01-16 | 92.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| LLY261218C00880000 | 2024-04-26 12:53PM EDT | 2026-12-18 | 126.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00880000 | 2024-03-18 12:34PM EDT | 2024-05-17 | 116.64 | 127.25 | 132.45 | 0.00 | - | 20 | 5 | 302.75% |
| LLY240621P00880000 | 2023-10-13 10:26AM EDT | 2024-06-21 | 273.80 | 279.70 | 286.70 | 0.00 | - | 1 | 0 | 225.82% |
| LLY240719P00880000 | 2024-05-15 12:07PM EDT | 2024-07-19 | 103.55 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| LLY241018P00880000 | 2024-04-12 9:46AM EDT | 2024-10-18 | 137.35 | 126.60 | 128.90 | 0.00 | - | 2 | 2 | 33.79% |
| LLY250117P00880000 | 2024-05-14 12:02PM EDT | 2025-01-17 | 140.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250620P00880000 | 2024-05-01 2:27PM EDT | 2025-06-20 | 142.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY260116P00880000 | 2024-05-15 1:01PM EDT | 2026-01-16 | 151.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
