Deutsche Märkte schließen in 7 Stunden 38 Minuten
DAX
18.819,62 +108,13 (+0,58%) Euro Stoxx 50
4.878,12 +42,82 (+0,89%) Dow Jones 30
41.503,10 -103,08 (-0,25%) Gold
2.605,00 +6,40 (+0,25%) EUR/USD
1,1154 +0,0032 (+0,29%) Bitcoin EUR
55.751,90 +1.543,88 (+2,85%)
Lumen Technologies, Inc. (LUMN)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN260116C00000500 | 2024-09-18 9:30AM EDT | 0.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| LUMN260116C00001000 | 2024-09-17 3:06PM EDT | 1.00 | 5.31 | 0.00 | 0.00 | 0.00 | - | 537 | 0 | 0.00% |
| LUMN260116C00001500 | 2024-09-16 1:32PM EDT | 1.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LUMN260116C00002000 | 2024-09-18 10:14AM EDT | 2.00 | 4.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUMN260116C00002500 | 2024-09-17 10:05AM EDT | 2.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LUMN260116C00003000 | 2024-09-18 3:30PM EDT | 3.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUMN260116C00003500 | 2024-09-06 3:15PM EDT | 3.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LUMN260116C00004000 | 2024-09-17 1:16PM EDT | 4.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LUMN260116C00004500 | 2024-09-04 1:47PM EDT | 4.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUMN260116C00005000 | 2024-09-18 11:19AM EDT | 5.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LUMN260116C00005500 | 2024-09-18 2:30PM EDT | 5.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 0.00% |
| LUMN260116C00007000 | 2024-09-18 3:54PM EDT | 7.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| LUMN260116C00010000 | 2024-09-18 2:22PM EDT | 10.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| LUMN260116C00012000 | 2024-09-18 2:39PM EDT | 12.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| LUMN260116C00015000 | 2024-09-17 12:01PM EDT | 15.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN260116P00000500 | 2024-08-16 1:03PM EDT | 0.50 | 0.06 | 0.00 | 0.49 | 0.00 | - | 1 | 823 | 227.34% |
| LUMN260116P00001000 | 2024-08-26 10:59AM EDT | 1.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LUMN260116P00001500 | 2024-08-30 10:05AM EDT | 1.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LUMN260116P00002000 | 2024-09-18 10:36AM EDT | 2.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LUMN260116P00002500 | 2024-09-17 3:21PM EDT | 2.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LUMN260116P00003000 | 2024-09-18 1:26PM EDT | 3.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| LUMN260116P00003500 | 2024-09-10 11:57AM EDT | 3.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| LUMN260116P00004000 | 2024-09-17 10:08AM EDT | 4.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LUMN260116P00004500 | 2024-08-27 2:39PM EDT | 4.50 | 1.48 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| LUMN260116P00005000 | 2024-09-17 10:12AM EDT | 5.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LUMN260116P00005500 | 2024-09-17 12:41PM EDT | 5.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| LUMN260116P00007000 | 2024-08-15 10:19AM EDT | 7.00 | 3.00 | 2.54 | 2.78 | 0.00 | - | 9 | 297 | 78.61% |
| LUMN260116P00010000 | 2024-09-06 9:37AM EDT | 10.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LUMN260116P00012000 | 2024-08-16 3:38PM EDT | 12.00 | 6.70 | 6.55 | 6.70 | 0.00 | - | 1 | 1 | 76.17% |
| LUMN260116P00015000 | 2024-08-23 12:14PM EDT | 15.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
