Deutsche Märkte öffnen in 3 Stunden 11 Minuten
Nikkei 225
33.213,29 -218,22 (-0,65%) Dow Jones 30
36.245,50 +294,60 (+0,82%) Bitcoin EUR
37.587,67 +1.373,11 (+3,79%) CMC Crypto 200
802,76 +11,20 (+1,41%) Nasdaq Compositive
14.305,03 +78,83 (+0,55%) S&P 500
4.594,63 +26,83 (+0,59%)
Lumen Technologies, Inc. (LUMN)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN250321C00000500 | 2023-11-17 10:10AM EST | 0.50 | 0.97 | 0.52 | 1.80 | 0.00 | - | 2 | 19 | 144.53% |
| LUMN250321C00001000 | 2023-11-28 3:59PM EST | 1.00 | 0.59 | 0.72 | 1.85 | 0.00 | - | 10 | 67 | 246.09% |
| LUMN250321C00001500 | 2023-11-28 1:38PM EST | 1.50 | 0.41 | 0.54 | 0.63 | 0.00 | - | 1 | 27 | 91.80% |
| LUMN250321C00002000 | 2023-11-28 12:29PM EST | 2.00 | 0.31 | 0.16 | 0.49 | 0.00 | - | 5 | 71 | 71.48% |
| LUMN250321C00002500 | 2023-11-30 12:57PM EST | 2.50 | 0.28 | 0.32 | 0.37 | 0.00 | - | 2 | 8 | 87.89% |
| LUMN250321C00003000 | 2023-11-24 10:52AM EST | 3.00 | 0.22 | 0.14 | 0.32 | 0.00 | - | 10 | 28 | 80.47% |
| LUMN250321C00003500 | 2023-11-27 11:24AM EST | 3.50 | 0.14 | 0.18 | 0.26 | 0.00 | - | 1 | 12 | 86.52% |
| LUMN250321C00004000 | 2023-11-14 9:30AM EST | 4.00 | 0.11 | 0.12 | 0.21 | 0.00 | - | 1 | 109 | 83.59% |
| LUMN250321C00005000 | 2023-12-01 10:22AM EST | 5.00 | 0.11 | 0.11 | 0.18 | -0.03 | -21.43% | 30 | 221 | 89.45% |
Putsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN250321P00000500 | 2023-12-01 12:57PM EST | 0.50 | 0.11 | 0.00 | 0.14 | -0.03 | -21.43% | 5 | 83 | 94.53% |
| LUMN250321P00001000 | 2023-12-01 1:15PM EST | 1.00 | 0.33 | 0.05 | 0.33 | -0.07 | -17.50% | 2 | 397 | 70.70% |
| LUMN250321P00001500 | 2023-12-01 1:15PM EST | 1.50 | 0.60 | 0.34 | 0.61 | -0.06 | -9.09% | 2 | 15 | 70.51% |
| LUMN250321P00002000 | 2023-12-01 1:16PM EST | 2.00 | 0.94 | 0.83 | 0.95 | -0.10 | -9.62% | 2 | 1 | 78.13% |
| LUMN250321P00002500 | 2023-08-11 11:31AM EST | 2.50 | 1.23 | 1.29 | 1.42 | 0.00 | - | - | 2 | 86.52% |
| LUMN250321P00005000 | 2023-08-11 11:30AM EST | 5.00 | 3.19 | 3.55 | 3.65 | 0.00 | - | - | 2 | 76.17% |
