Deutsche Märkte schließen in 7 Stunden 9 Minuten

Lumen Technologies, Inc. (LUMN)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
1,2900-0,0700 (-5,15%)
Börsenschluss: 04:00PM EDT
1,2900 0,00 (0,00%)
Vorbörslich: 04:05AM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LUMN250117C000005002024-04-18 10:56AM EDT0.500.920.000.000.00-100.00%
LUMN250117C000010002024-04-24 11:38AM EDT1.000.540.000.000.00-20400.00%
LUMN250117C000015002024-04-24 2:15PM EDT1.500.280.000.000.00-1806.25%
LUMN250117C000020002024-04-24 3:43PM EDT2.000.160.000.000.00-55012.50%
LUMN250117C000025002024-04-24 1:22PM EDT2.500.110.000.000.00-315025.00%
LUMN250117C000030002024-04-24 9:43AM EDT3.000.080.000.000.00-125025.00%
LUMN250117C000035002024-04-24 10:54AM EDT3.500.050.000.000.00-90025.00%
LUMN250117C000040002024-04-24 11:54AM EDT4.000.050.000.000.00-140025.00%
LUMN250117C000045002024-04-22 3:11PM EDT4.500.050.000.000.00-43050.00%
LUMN250117C000050002024-04-23 1:34PM EDT5.000.030.000.000.00-15050.00%
LUMN250117C000055002024-04-23 1:34PM EDT5.500.020.000.000.00-15050.00%
LUMN250117C000070002024-04-23 10:03AM EDT7.000.030.000.000.00-5050.00%
LUMN250117C000100002024-04-19 10:16AM EDT10.000.020.000.000.00-50050.00%
LUMN250117C000120002024-04-15 12:14PM EDT12.000.030.000.000.00-1050.00%
LUMN250117C000150002024-04-24 3:56PM EDT15.000.010.000.000.00-4050.00%
LUMN250117C000170002024-04-23 3:35PM EDT17.000.010.000.000.00-9050.00%
LUMN250117C000200002024-04-22 1:06PM EDT20.000.010.000.000.00-2050.00%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LUMN250117P000005002024-04-24 9:47AM EDT0.500.060.000.000.00-50025.00%
LUMN250117P000010002024-04-23 11:24AM EDT1.000.160.000.000.00-1012.50%
LUMN250117P000015002024-04-24 1:19PM EDT1.500.430.000.000.00-100.00%
LUMN250117P000020002024-04-22 3:27PM EDT2.000.760.000.000.00-6000.00%
LUMN250117P000025002024-04-23 3:57PM EDT2.501.180.000.000.00-1500.00%
LUMN250117P000030002024-04-15 11:26AM EDT3.001.680.000.000.00-3000.00%
LUMN250117P000035002024-04-19 9:30AM EDT3.502.190.000.000.00-200.00%
LUMN250117P000040002024-04-01 12:12PM EDT4.002.470.000.000.00-10000.00%
LUMN250117P000045002024-04-12 12:31PM EDT4.503.100.000.000.00-200.00%
LUMN250117P000050002024-04-04 10:17AM EDT5.003.600.000.000.00-400.00%
LUMN250117P000055002024-01-18 3:01PM EDT5.504.032.004.200.00-2100.00%
LUMN250117P000070002024-04-11 10:59AM EDT7.005.600.000.000.00-1000.00%
LUMN250117P000100002024-03-28 9:42AM EDT10.008.370.000.000.00-200.00%
LUMN250117P000120002024-02-29 4:37PM EDT12.0010.459.4011.500.00-15332.81%
LUMN250117P000150002023-02-08 10:30AM EDT15.0011.000.0012.400.00-1110.00%
LUMN250117P000170002023-01-13 11:37AM EDT17.0010.7512.9513.500.00-100.00%
LUMN250117P000200002024-03-06 4:03PM EDT20.0018.3117.0020.200.00-100.00%