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
59.446,30 +548,86 (+0,93%)
Lumen Technologies, Inc. (LUMN)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN250321C00000500 | 2024-03-04 10:45AM EDT | 0.50 | 1.22 | 0.45 | 1.47 | 0.00 | - | 2 | 27 | 201.56% |
| LUMN250321C00001000 | 2024-04-26 12:31PM EDT | 1.00 | 0.47 | 0.45 | 0.50 | +0.02 | +4.44% | 100 | 290 | 89.06% |
| LUMN250321C00001500 | 2024-04-25 9:36AM EDT | 1.50 | 0.30 | 0.25 | 0.29 | 0.00 | - | 1 | 268 | 79.69% |
| LUMN250321C00002000 | 2024-04-23 1:20PM EDT | 2.00 | 0.20 | 0.15 | 0.19 | 0.00 | - | 10 | 195 | 79.30% |
| LUMN250321C00002500 | 2024-04-26 11:16AM EDT | 2.50 | 0.11 | 0.07 | 0.13 | -0.01 | -8.33% | 70 | 94 | 76.56% |
| LUMN250321C00003000 | 2024-04-26 12:41PM EDT | 3.00 | 0.08 | 0.02 | 0.08 | -0.01 | -11.11% | 1 | 1,543 | 71.09% |
| LUMN250321C00003500 | 2024-04-26 10:26AM EDT | 3.50 | 0.05 | 0.00 | 0.27 | 0.00 | - | 70 | 588 | 103.91% |
| LUMN250321C00004000 | 2024-04-24 10:28AM EDT | 4.00 | 0.05 | 0.00 | 0.29 | 0.00 | - | 118 | 268 | 113.67% |
| LUMN250321C00005000 | 2024-04-11 1:52PM EDT | 5.00 | 0.06 | 0.00 | 1.13 | 0.00 | - | 74 | 584 | 220.31% |
Putsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN250321P00000500 | 2024-04-25 9:50AM EDT | 0.50 | 0.06 | 0.05 | 0.09 | 0.00 | - | 100 | 560 | 103.13% |
| LUMN250321P00001000 | 2024-04-25 10:03AM EDT | 1.00 | 0.22 | 0.21 | 0.24 | 0.00 | - | 2 | 580 | 78.13% |
| LUMN250321P00001500 | 2024-04-24 2:15PM EDT | 1.50 | 0.46 | 0.49 | 0.52 | 0.00 | - | 2 | 338 | 67.97% |
| LUMN250321P00002000 | 2024-04-10 9:34AM EDT | 2.00 | 0.82 | 0.87 | 0.91 | 0.00 | - | 1 | 103 | 62.89% |
| LUMN250321P00002500 | 2024-04-16 1:30PM EDT | 2.50 | 1.25 | 1.03 | 1.35 | 0.00 | - | 1 | 14 | 64.84% |
| LUMN250321P00005000 | 2024-04-25 10:32AM EDT | 5.00 | 3.75 | 3.15 | 3.80 | 0.00 | - | - | 7 | 71.88% |
