Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.052,55 -621,30 (-1,04%)
Lumen Technologies, Inc. (LUMN)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN240621C00000500 | 2024-04-19 3:56PM EDT | 0.50 | 0.86 | 0.70 | 1.47 | 0.00 | - | 1 | 287 | 706.25% |
| LUMN240621C00001000 | 2024-04-25 3:40PM EDT | 1.00 | 0.30 | 0.07 | 0.31 | 0.00 | - | 8 | 1,719 | 109.38% |
| LUMN240621C00001500 | 2024-04-26 1:13PM EDT | 1.50 | 0.07 | 0.07 | 0.08 | 0.00 | - | 67 | 3,685 | 88.28% |
| LUMN240621C00002000 | 2024-04-26 3:58PM EDT | 2.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 29 | 6,717 | 96.88% |
| LUMN240621C00002500 | 2024-04-26 3:43PM EDT | 2.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 6 | 4,432 | 118.75% |
| LUMN240621C00003000 | 2024-04-26 1:56PM EDT | 3.00 | 0.03 | 0.01 | 0.04 | +0.02 | +200.00% | 13 | 4,540 | 145.31% |
| LUMN240621C00003500 | 2024-04-23 11:06AM EDT | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,508 | 125.00% |
| LUMN240621C00004000 | 2024-04-19 12:09PM EDT | 4.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 30 | 1,125 | 178.13% |
| LUMN240621C00004500 | 2024-04-23 11:25AM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 572 | 150.00% |
| LUMN240621C00005000 | 2024-04-24 12:37PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,300 | 156.25% |
| LUMN240621C00007000 | 2024-04-15 11:28AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,530 | 187.50% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN240621P00000500 | 2024-04-26 10:22AM EDT | 0.50 | 0.03 | 0.00 | 0.10 | +0.02 | +200.00% | 5 | 16,637 | 218.75% |
| LUMN240621P00001000 | 2024-04-26 10:05AM EDT | 1.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 10 | 20,946 | 85.94% |
| LUMN240621P00001500 | 2024-04-25 1:19PM EDT | 1.50 | 0.35 | 0.32 | 0.35 | 0.00 | - | 7 | 22,428 | 70.31% |
| LUMN240621P00002000 | 2024-04-25 2:55PM EDT | 2.00 | 0.77 | 0.73 | 0.90 | -0.07 | -8.33% | 1 | 20,376 | 96.88% |
| LUMN240621P00002500 | 2024-04-19 3:11PM EDT | 2.50 | 1.27 | 0.97 | 1.73 | 0.00 | - | 2 | 1,127 | 156.25% |
| LUMN240621P00003000 | 2024-04-24 9:48AM EDT | 3.00 | 1.85 | 1.50 | 2.15 | 0.00 | - | 1 | 112 | 156.25% |
| LUMN240621P00003500 | 2024-02-07 11:14AM EDT | 3.50 | 2.01 | 1.59 | 1.89 | 0.00 | - | 10 | 65 | 0.00% |
| LUMN240621P00004000 | 2024-04-19 2:45PM EDT | 4.00 | 2.69 | 2.67 | 2.91 | 0.00 | - | 1 | 18 | 50.00% |
| LUMN240621P00004500 | 2024-04-22 9:50AM EDT | 4.50 | 3.20 | 2.76 | 3.35 | 0.00 | - | 1 | 17 | 228.13% |
| LUMN240621P00005000 | 2024-04-22 3:16PM EDT | 5.00 | 3.65 | 3.75 | 4.30 | 0.00 | - | 2 | 15 | 354.69% |
| LUMN240621P00007000 | 2023-12-11 1:52PM EDT | 7.00 | 5.60 | 4.90 | 5.50 | 0.00 | - | - | 0 | 0.00% |
