Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.935,51 +1.086,29 (+1,76%)
Lumen Technologies, Inc. (LUMN)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN251219C00000500 | 2024-07-18 11:46AM EDT | 0.50 | 1.05 | 1.22 | 3.30 | 0.00 | - | 7 | 519 | 0.00% |
| LUMN251219C00001000 | 2024-07-24 10:31AM EDT | 1.00 | 0.82 | 0.90 | 1.22 | 0.00 | - | 2 | 1,413 | 99.22% |
| LUMN251219C00001500 | 2024-07-26 3:49PM EDT | 1.50 | 0.76 | 0.73 | 0.78 | +0.10 | +15.15% | 15 | 2,921 | 82.42% |
| LUMN251219C00002000 | 2024-07-26 12:06PM EDT | 2.00 | 0.53 | 0.54 | 0.61 | +0.03 | +6.00% | 31 | 2,218 | 79.69% |
| LUMN251219C00002500 | 2024-07-25 9:52AM EDT | 2.50 | 0.39 | 0.36 | 0.56 | 0.00 | - | 1 | 904 | 80.08% |
| LUMN251219C00003000 | 2024-07-24 9:31AM EDT | 3.00 | 0.31 | 0.00 | 0.36 | +0.05 | +19.23% | 1 | 1,244 | 56.25% |
| LUMN251219C00003500 | 2024-07-22 3:52PM EDT | 3.50 | 0.15 | 0.10 | 0.30 | 0.00 | - | 16 | 1,621 | 66.60% |
| LUMN251219C00004000 | 2024-07-26 2:56PM EDT | 4.00 | 0.21 | 0.19 | 0.26 | 0.00 | - | 12 | 953 | 76.17% |
| LUMN251219C00004500 | 2024-07-24 3:14PM EDT | 4.50 | 0.11 | 0.12 | 0.18 | 0.00 | - | 101 | 580 | 71.09% |
| LUMN251219C00005000 | 2024-07-26 3:00PM EDT | 5.00 | 0.14 | 0.13 | 0.18 | +0.05 | +55.56% | 21 | 3,858 | 76.17% |
| LUMN251219C00005500 | 2024-07-26 3:59PM EDT | 5.50 | 0.11 | 0.11 | 0.15 | +0.04 | +57.14% | 112 | 330 | 76.17% |
| LUMN251219C00007000 | 2024-07-26 3:43PM EDT | 7.00 | 0.09 | 0.06 | 0.10 | +0.02 | +28.57% | 7 | 2,102 | 75.78% |
| LUMN251219C00010000 | 2024-07-26 10:28AM EDT | 10.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 5 | 1,437 | 78.91% |
Putsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN251219P00000500 | 2024-07-25 12:16PM EDT | 0.50 | 0.08 | 0.00 | 0.18 | 0.00 | - | 30 | 1,889 | 107.81% |
| LUMN251219P00001000 | 2024-07-26 9:37AM EDT | 1.00 | 0.20 | 0.20 | 0.23 | -0.04 | -16.67% | 2 | 49,279 | 83.59% |
| LUMN251219P00001500 | 2024-07-25 1:59PM EDT | 1.50 | 0.43 | 0.40 | 1.42 | 0.00 | - | 2 | 844 | 153.91% |
| LUMN251219P00002000 | 2024-07-25 1:52PM EDT | 2.00 | 0.74 | 0.67 | 0.78 | 0.00 | - | 155 | 7,563 | 69.92% |
| LUMN251219P00002500 | 2024-07-26 9:53AM EDT | 2.50 | 1.05 | 0.77 | 1.52 | -0.42 | -28.57% | 4 | 15,820 | 74.80% |
| LUMN251219P00003000 | 2024-07-18 9:37AM EDT | 3.00 | 1.76 | 1.37 | 1.91 | 0.00 | - | 1 | 762 | 84.57% |
| LUMN251219P00003500 | 2024-07-09 10:14AM EDT | 3.50 | 2.54 | 1.64 | 2.38 | 0.00 | - | 7 | 361 | 76.95% |
| LUMN251219P00004000 | 2024-01-22 2:22PM EDT | 4.00 | 2.80 | 2.32 | 2.62 | 0.00 | - | 2 | 201 | 78.32% |
| LUMN251219P00004500 | 2024-01-22 2:26PM EDT | 4.50 | 3.25 | 2.98 | 3.05 | 0.00 | - | 2 | 17 | 89.45% |
| LUMN251219P00005000 | 2024-04-26 9:51AM EDT | 5.00 | 3.75 | 3.50 | 4.10 | 0.00 | - | 7 | 0 | 128.91% |
| LUMN251219P00005500 | 2024-04-18 11:03AM EDT | 5.50 | 4.18 | 3.90 | 4.65 | 0.00 | - | 3 | 4 | 130.08% |
| LUMN251219P00007000 | 2024-04-15 9:57AM EDT | 7.00 | 5.60 | 5.65 | 5.75 | 0.00 | - | 10 | 0 | 131.25% |
| LUMN251219P00010000 | 2023-09-14 9:51AM EDT | 10.00 | 8.50 | 7.20 | 9.55 | 0.00 | - | 1 | 1 | 101.17% |
