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
59.705,30 +846,36 (+1,44%)
Lumen Technologies, Inc. (LUMN)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN250620C00000500 | 2024-02-13 10:52AM EDT | 0.50 | 1.33 | 0.00 | 2.05 | 0.00 | - | 1 | 11 | 215.63% |
| LUMN250620C00001000 | 2024-04-25 1:38PM EDT | 1.00 | 0.55 | 0.49 | 0.54 | 0.00 | - | 1 | 155 | 88.28% |
| LUMN250620C00001500 | 2024-04-25 2:04PM EDT | 1.50 | 0.33 | 0.31 | 0.35 | 0.00 | - | 15 | 487 | 82.42% |
| LUMN250620C00002000 | 2024-04-26 10:16AM EDT | 2.00 | 0.23 | 0.21 | 0.24 | 0.00 | - | 150 | 1,225 | 81.25% |
| LUMN250620C00002500 | 2024-04-26 12:45PM EDT | 2.50 | 0.17 | 0.01 | 0.17 | +0.02 | +13.33% | 1 | 280 | 65.23% |
| LUMN250620C00003000 | 2024-04-26 10:08AM EDT | 3.00 | 0.13 | 0.03 | 0.12 | +0.01 | +8.33% | 100 | 176 | 70.31% |
| LUMN250620C00003500 | 2024-04-26 12:45PM EDT | 3.50 | 0.07 | 0.07 | 0.10 | -0.06 | -46.15% | 1 | 101 | 79.69% |
| LUMN250620C00004000 | 2024-04-26 9:51AM EDT | 4.00 | 0.10 | 0.05 | 0.07 | +0.01 | +11.11% | 100 | 143 | 78.13% |
| LUMN250620C00005000 | 2024-04-11 9:30AM EDT | 5.00 | 0.10 | 0.02 | 0.06 | 0.00 | - | 1 | 819 | 79.69% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN250620P00000500 | 2024-04-25 12:14PM EDT | 0.50 | 0.06 | 0.06 | 0.10 | 0.00 | - | 10 | 249 | 96.09% |
| LUMN250620P00001000 | 2024-04-25 12:14PM EDT | 1.00 | 0.24 | 0.24 | 0.27 | 0.00 | - | 28 | 148 | 76.56% |
| LUMN250620P00001500 | 2024-04-25 11:55AM EDT | 1.50 | 0.55 | 0.52 | 0.56 | 0.00 | - | 12 | 160 | 66.80% |
| LUMN250620P00002000 | 2024-04-18 3:35PM EDT | 2.00 | 0.88 | 0.91 | 0.94 | 0.00 | - | 5 | 45 | 63.28% |
| LUMN250620P00002500 | 2024-02-05 12:58PM EDT | 2.50 | 1.43 | 1.14 | 1.20 | 0.00 | - | 2 | 47 | 0.00% |
| LUMN250620P00003000 | 2024-03-26 11:12AM EDT | 3.00 | 1.57 | 1.76 | 1.84 | 0.00 | - | 1 | 9 | 62.50% |
| LUMN250620P00003500 | 2023-12-01 1:43PM EDT | 3.50 | 2.11 | 0.96 | 2.54 | 0.00 | - | 34 | 52 | 116.41% |
| LUMN250620P00004000 | 2023-09-19 9:42AM EDT | 4.00 | 2.59 | 2.55 | 2.78 | 0.00 | - | - | 10 | 0.00% |
| LUMN250620P00005000 | 2024-03-08 12:38PM EDT | 5.00 | 3.23 | 2.31 | 3.70 | 0.00 | - | 12 | 34 | 0.00% |
