Deutsche Märkte öffnen in 1 Stunde 46 Minute
Nikkei 225
36.147,76 -55,46 (-0,15%) Dow Jones 30
41.606,18 -15,90 (-0,04%) Bitcoin EUR
54.283,35 +1.849,52 (+3,53%) XRP EUR
0,52 -0,01 (-1,80%) Nasdaq Compositive
17.628,06 +35,93 (+0,20%) S&P 500
5.634,58 +1,49 (+0,03%)
Lumen Technologies, Inc. (LUMN)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN250321C00000500 | 2024-07-30 10:45AM EDT | 0.50 | 2.89 | 3.70 | 5.40 | 0.00 | - | 1 | 0 | 0.00% |
| LUMN250321C00001000 | 2024-09-13 11:27AM EDT | 1.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUMN250321C00001500 | 2024-09-16 10:18AM EDT | 1.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| LUMN250321C00002000 | 2024-09-13 3:59PM EDT | 2.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUMN250321C00002500 | 2024-09-17 10:15AM EDT | 2.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| LUMN250321C00003000 | 2024-09-04 10:44AM EDT | 3.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUMN250321C00003500 | 2024-09-05 11:54AM EDT | 3.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUMN250321C00004000 | 2024-09-13 9:48AM EDT | 4.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUMN250321C00004500 | 2024-09-12 3:13PM EDT | 4.50 | 2.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LUMN250321C00005000 | 2024-09-13 12:43PM EDT | 5.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LUMN250321C00005500 | 2024-09-16 3:27PM EDT | 5.50 | 1.98 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| LUMN250321C00006000 | 2024-09-16 1:37PM EDT | 6.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LUMN250321C00007000 | 2024-09-17 10:28AM EDT | 7.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| LUMN250321C00008000 | 2024-09-16 3:12PM EDT | 8.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| LUMN250321C00009000 | 2024-09-10 10:03AM EDT | 9.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LUMN250321C00010000 | 2024-09-17 3:05PM EDT | 10.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| LUMN250321C00011000 | 2024-08-30 11:53AM EDT | 11.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| LUMN250321C00012000 | 2024-09-13 3:46PM EDT | 12.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LUMN250321C00013000 | 2024-09-05 1:14PM EDT | 13.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| LUMN250321C00014000 | 2024-09-13 12:12PM EDT | 14.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| LUMN250321C00015000 | 2024-09-13 2:19PM EDT | 15.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
Putsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN250321P00000500 | 2024-08-06 2:09PM EDT | 0.50 | 0.02 | 0.00 | 0.09 | 0.00 | - | 5 | 489 | 215.63% |
| LUMN250321P00001000 | 2024-09-10 9:30AM EDT | 1.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LUMN250321P00001500 | 2024-08-26 9:37AM EDT | 1.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LUMN250321P00002000 | 2024-09-09 12:32PM EDT | 2.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 50.00% |
| LUMN250321P00002500 | 2024-09-17 11:52AM EDT | 2.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LUMN250321P00003000 | 2024-09-17 2:25PM EDT | 3.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| LUMN250321P00003500 | 2024-09-05 3:37PM EDT | 3.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| LUMN250321P00004000 | 2024-09-05 11:49AM EDT | 4.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 12.50% |
| LUMN250321P00004500 | 2024-09-16 2:14PM EDT | 4.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LUMN250321P00005000 | 2024-09-16 12:06PM EDT | 5.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LUMN250321P00005500 | 2024-09-17 3:38PM EDT | 5.50 | 1.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LUMN250321P00006000 | 2024-09-17 10:55AM EDT | 6.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| LUMN250321P00007000 | 2024-09-16 3:34PM EDT | 7.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUMN250321P00008000 | 2024-09-13 11:39AM EDT | 8.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LUMN250321P00009000 | 2024-09-04 10:17AM EDT | 9.00 | 4.38 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| LUMN250321P00010000 | 2024-08-26 9:30AM EDT | 10.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
