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
59.743,08 +799,96 (+1,36%)
Lumen Technologies, Inc. (LUMN)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN250117C00000500 | 2024-04-18 10:56AM EDT | 0.50 | 0.92 | 0.75 | 0.92 | 0.00 | - | 1 | 322 | 148.44% |
| LUMN250117C00001000 | 2024-04-26 2:23PM EDT | 1.00 | 0.45 | 0.43 | 0.46 | -0.03 | -6.25% | 221 | 2,802 | 89.84% |
| LUMN250117C00001500 | 2024-04-26 3:12PM EDT | 1.50 | 0.25 | 0.24 | 0.25 | 0.00 | - | 16 | 4,163 | 82.81% |
| LUMN250117C00002000 | 2024-04-26 1:46PM EDT | 2.00 | 0.14 | 0.14 | 0.15 | -0.01 | -6.67% | 289 | 7,056 | 82.03% |
| LUMN250117C00002500 | 2024-04-26 2:55PM EDT | 2.50 | 0.10 | 0.07 | 0.10 | +0.01 | +11.11% | 2 | 5,626 | 80.47% |
| LUMN250117C00003000 | 2024-04-26 2:45PM EDT | 3.00 | 0.07 | 0.05 | 0.07 | -0.01 | -12.50% | 620 | 8,742 | 82.81% |
| LUMN250117C00003500 | 2024-04-25 10:48AM EDT | 3.50 | 0.04 | 0.02 | 0.30 | 0.00 | - | 202 | 1,466 | 122.66% |
| LUMN250117C00004000 | 2024-04-25 1:34PM EDT | 4.00 | 0.05 | 0.02 | 0.20 | 0.00 | - | 194 | 7,598 | 116.02% |
| LUMN250117C00004500 | 2024-04-22 3:11PM EDT | 4.50 | 0.05 | 0.01 | 0.25 | 0.00 | - | 43 | 1,279 | 128.52% |
| LUMN250117C00005000 | 2024-04-25 2:15PM EDT | 5.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 521 | 9,598 | 100.78% |
| LUMN250117C00005500 | 2024-04-23 1:34PM EDT | 5.50 | 0.02 | 0.00 | 0.17 | 0.00 | - | 15 | 1,372 | 124.22% |
| LUMN250117C00007000 | 2024-04-23 10:03AM EDT | 7.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 5 | 12,553 | 110.16% |
| LUMN250117C00010000 | 2024-04-19 10:16AM EDT | 10.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 50 | 6,089 | 121.88% |
| LUMN250117C00012000 | 2024-04-15 12:14PM EDT | 12.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 3,528 | 129.69% |
| LUMN250117C00015000 | 2024-04-24 3:56PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,600 | 112.50% |
| LUMN250117C00017000 | 2024-04-23 3:35PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,118 | 118.75% |
| LUMN250117C00020000 | 2024-04-22 1:06PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,692 | 121.88% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN250117P00000500 | 2024-04-26 11:10AM EDT | 0.50 | 0.04 | 0.03 | 0.08 | -0.01 | -20.00% | 60 | 3,215 | 104.69% |
| LUMN250117P00001000 | 2024-04-23 11:24AM EDT | 1.00 | 0.16 | 0.18 | 0.21 | 0.00 | - | 1 | 21,381 | 78.13% |
| LUMN250117P00001500 | 2024-04-26 1:52PM EDT | 1.50 | 0.47 | 0.46 | 0.48 | +0.04 | +9.30% | 3 | 5,671 | 67.19% |
| LUMN250117P00002000 | 2024-04-25 10:55AM EDT | 2.00 | 0.87 | 0.84 | 1.06 | 0.00 | - | 1 | 10,826 | 85.94% |
| LUMN250117P00002500 | 2024-04-25 2:04PM EDT | 2.50 | 1.32 | 1.26 | 1.33 | 0.00 | - | 10 | 16,407 | 64.06% |
| LUMN250117P00003000 | 2024-04-15 11:26AM EDT | 3.00 | 1.76 | 1.69 | 1.92 | +0.08 | +4.76% | 1 | 14,561 | 60.94% |
| LUMN250117P00003500 | 2024-04-19 9:30AM EDT | 3.50 | 2.19 | 1.59 | 2.43 | 0.00 | - | 2 | 854 | 117.19% |
| LUMN250117P00004000 | 2024-04-25 11:35AM EDT | 4.00 | 2.78 | 2.73 | 2.99 | 0.00 | - | 5 | 5,242 | 102.34% |
| LUMN250117P00004500 | 2024-04-12 12:31PM EDT | 4.50 | 3.10 | 3.15 | 3.35 | 0.00 | - | 2 | 0 | 104.69% |
| LUMN250117P00005000 | 2024-04-04 10:17AM EDT | 5.00 | 3.60 | 3.70 | 3.85 | 0.00 | - | 4 | 60 | 110.16% |
| LUMN250117P00005500 | 2024-01-18 3:01PM EDT | 5.50 | 4.03 | 2.00 | 4.20 | 0.00 | - | 21 | 0 | 0.00% |
| LUMN250117P00007000 | 2024-04-11 10:59AM EDT | 7.00 | 5.60 | 5.55 | 6.00 | 0.00 | - | 10 | 0 | 174.61% |
| LUMN250117P00010000 | 2024-03-28 9:42AM EDT | 10.00 | 8.37 | 8.55 | 8.80 | 0.00 | - | 2 | 0 | 107.81% |
| LUMN250117P00012000 | 2024-02-29 4:37PM EDT | 12.00 | 10.45 | 9.40 | 11.50 | 0.00 | - | 1 | 5 | 328.52% |
| LUMN250117P00015000 | 2023-02-08 10:30AM EDT | 15.00 | 11.00 | 12.15 | 12.40 | 0.00 | - | 1 | 11 | 0.00% |
| LUMN250117P00017000 | 2023-01-13 11:37AM EDT | 17.00 | 10.75 | 12.95 | 13.50 | 0.00 | - | 1 | 0 | 0.00% |
| LUMN250117P00020000 | 2024-03-06 4:03PM EDT | 20.00 | 18.31 | 17.00 | 20.20 | 0.00 | - | 1 | 0 | 0.00% |
