Deutsche Märkte öffnen in 3 Stunden 13 Minuten
Nikkei 225
33.211,99 -219,52 (-0,66%) Dow Jones 30
36.245,50 +294,60 (+0,82%) Bitcoin EUR
37.591,11 +1.381,06 (+3,81%) 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:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN250620C00000500 | 2023-11-29 3:33PM EST | 0.50 | 0.92 | 0.25 | 1.89 | 0.00 | - | 4 | 11 | 95.31% |
| LUMN250620C00001000 | 2023-11-21 3:25PM EST | 1.00 | 0.72 | 0.62 | 1.80 | 0.00 | - | 2 | 74 | 195.31% |
| LUMN250620C00001500 | 2023-11-30 3:34PM EST | 1.50 | 0.50 | 0.01 | 1.73 | 0.00 | - | 5 | 122 | 132.42% |
| LUMN250620C00002000 | 2023-11-17 10:44AM EST | 2.00 | 0.43 | 0.26 | 0.54 | 0.00 | - | 1 | 63 | 75.78% |
| LUMN250620C00002500 | 2023-11-27 3:24PM EST | 2.50 | 0.30 | 0.36 | 0.44 | 0.00 | - | 1 | 111 | 88.09% |
| LUMN250620C00003000 | 2023-11-29 1:58PM EST | 3.00 | 0.25 | 0.13 | 0.37 | 0.00 | - | 2 | 248 | 76.56% |
| LUMN250620C00003500 | 2023-11-29 1:58PM EST | 3.50 | 0.19 | 0.25 | 0.31 | 0.00 | - | 12 | 14 | 87.89% |
| LUMN250620C00004000 | 2023-10-25 9:54AM EST | 4.00 | 0.23 | 0.13 | 0.25 | 0.00 | - | 2 | 0 | 80.47% |
| LUMN250620C00005000 | 2023-11-29 11:57AM EST | 5.00 | 0.13 | 0.11 | 0.22 | 0.00 | - | 10 | 840 | 85.55% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN250620P00000500 | 2023-11-30 12:59PM EST | 0.50 | 0.22 | 0.07 | 0.34 | 0.00 | - | 2 | 53 | 142.19% |
| LUMN250620P00001000 | 2023-12-01 1:04PM EST | 1.00 | 0.29 | 0.19 | 0.36 | -0.11 | -27.50% | 2 | 16 | 82.03% |
| LUMN250620P00001500 | 2023-12-01 1:05PM EST | 1.50 | 0.65 | 0.32 | 0.66 | -0.03 | -4.41% | 2 | 6 | 66.80% |
| LUMN250620P00002000 | 2023-12-01 1:12PM EST | 2.00 | 0.99 | 0.53 | 1.00 | -0.01 | -1.00% | 2 | 16 | 54.69% |
| LUMN250620P00002500 | 2023-08-04 12:29PM EST | 2.50 | 1.35 | 1.33 | 1.40 | 0.00 | - | 47 | 47 | 80.66% |
| LUMN250620P00003000 | 2023-09-06 2:41PM EST | 3.00 | 1.77 | 1.80 | 1.90 | 0.00 | - | 7 | 8 | 87.70% |
| LUMN250620P00003500 | 2023-12-01 12:43PM EST | 3.50 | 2.11 | 2.12 | 2.18 | -0.10 | -4.52% | 34 | 18 | 65.23% |
| LUMN250620P00004000 | 2023-09-19 8:42AM EST | 4.00 | 2.59 | 2.55 | 2.78 | 0.00 | - | - | 10 | 73.44% |
| LUMN250620P00005000 | 2023-11-16 10:46AM EST | 5.00 | 3.70 | 3.50 | 3.60 | 0.00 | - | 10 | 38 | 56.25% |
