Deutsche Märkte schließen in 5 Stunden 51 Minuten
DAX
16.417,51 +19,99 (+0,12%) Euro Stoxx 50
4.415,44 -3,07 (-0,07%) Dow Jones 30
36.245,50 +294,60 (+0,82%) Gold
2.085,70 -4,00 (-0,19%) EUR/USD
1,0871 -0,0014 (-0,13%) Bitcoin EUR
38.560,64 +2.224,20 (+6,12%)
Lumen Technologies, Inc. (LUMN)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Vorbörslich:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN250117C00000500 | 2023-11-28 3:01PM EST | 0.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LUMN250117C00001000 | 2023-12-01 2:50PM EST | 1.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LUMN250117C00001500 | 2023-12-01 1:11PM EST | 1.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| LUMN250117C00002000 | 2023-12-01 2:18PM EST | 2.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 12.50% |
| LUMN250117C00002500 | 2023-12-01 2:07PM EST | 2.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| LUMN250117C00003000 | 2023-12-01 2:14PM EST | 3.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LUMN250117C00003500 | 2023-11-29 2:16PM EST | 3.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LUMN250117C00004000 | 2023-12-01 1:13PM EST | 4.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| LUMN250117C00004500 | 2023-11-29 2:57PM EST | 4.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LUMN250117C00005000 | 2023-12-01 3:27PM EST | 5.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| LUMN250117C00005500 | 2023-11-24 11:00AM EST | 5.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LUMN250117C00007000 | 2023-12-01 12:51PM EST | 7.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| LUMN250117C00010000 | 2023-12-01 3:28PM EST | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| LUMN250117C00012000 | 2023-12-01 12:53PM EST | 12.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 50.00% |
| LUMN250117C00015000 | 2023-12-01 10:54AM EST | 15.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 50.00% |
| LUMN250117C00017000 | 2023-11-21 2:12PM EST | 17.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| LUMN250117C00020000 | 2023-12-01 9:57AM EST | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN250117P00000500 | 2023-12-01 12:56PM EST | 0.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| LUMN250117P00001000 | 2023-11-30 12:49PM EST | 1.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LUMN250117P00001500 | 2023-11-30 12:46PM EST | 1.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUMN250117P00002000 | 2023-12-01 12:03PM EST | 2.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| LUMN250117P00002500 | 2023-11-30 9:30AM EST | 2.50 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUMN250117P00003000 | 2023-12-01 9:56AM EST | 3.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LUMN250117P00003500 | 2023-11-28 9:30AM EST | 3.50 | 2.28 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| LUMN250117P00004000 | 2023-12-01 3:57PM EST | 4.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUMN250117P00004500 | 2023-11-20 11:05AM EST | 4.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LUMN250117P00005000 | 2023-11-24 9:30AM EST | 5.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LUMN250117P00005500 | 2023-11-02 10:19AM EST | 5.50 | 4.55 | 3.85 | 4.15 | 0.00 | - | 1 | 1 | 97.27% |
| LUMN250117P00007000 | 2023-10-10 10:34AM EST | 7.00 | 5.57 | 5.65 | 6.00 | 0.00 | - | 1 | 229 | 139.84% |
| LUMN250117P00010000 | 2023-11-08 9:58AM EST | 10.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LUMN250117P00012000 | 2023-01-11 10:37AM EST | 12.00 | 6.21 | 7.90 | 8.15 | 0.00 | - | 1 | 323 | 0.00% |
| LUMN250117P00015000 | 2023-02-08 9:30AM EST | 15.00 | 11.00 | 12.15 | 12.40 | 0.00 | - | 1 | 11 | 0.00% |
| LUMN250117P00017000 | 2023-01-13 10:37AM EST | 17.00 | 10.75 | 12.95 | 13.50 | 0.00 | - | 1 | 0 | 0.00% |
| LUMN250117P00020000 | 2023-04-19 11:37AM EST | 20.00 | 17.75 | 17.45 | 18.25 | 0.00 | - | 3 | 0 | 0.00% |
