Deutsche Märkte geschlossen

Lumen Technologies, Inc. (LUMN)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
1,3200+0,0100 (+0,76%)
Börsenschluss: 04:00PM EDT
1,3000 -0,02 (-1,52%)
Nachbörse: 07:57PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Dezember 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LUMN251219C000005002024-05-07 10:36AM EDT0.500.950.001.610.00-105360.00%
LUMN251219C000010002024-05-15 2:45PM EDT1.000.620.601.780.00-20884251.56%
LUMN251219C000015002024-05-13 12:05PM EDT1.500.460.400.500.00-52,56678.71%
LUMN251219C000020002024-05-14 3:57PM EDT2.000.310.290.390.00-102,23278.52%
LUMN251219C000025002024-05-16 3:24PM EDT2.500.250.220.280.00-391376.56%
LUMN251219C000030002024-05-17 10:03AM EDT3.000.190.180.21-0.01-5.00%901,05576.17%
LUMN251219C000035002024-05-01 10:51AM EDT3.500.130.130.160.00-11,24874.22%
LUMN251219C000040002024-05-17 3:38PM EDT4.000.110.110.140.00-289476.17%
LUMN251219C000045002024-05-15 1:36PM EDT4.500.100.002.300.00-24514284.38%
LUMN251219C000050002024-05-16 9:59AM EDT5.000.070.060.100.00-83,56175.00%
LUMN251219C000055002024-05-15 10:40AM EDT5.500.060.050.090.00-19630475.78%
LUMN251219C000070002024-05-15 10:40AM EDT7.000.040.030.060.00-1742,25476.56%
LUMN251219C000100002024-05-16 11:41AM EDT10.000.040.020.05+0.02+100.00%52,15083.59%
Putsfür19. Dezember 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LUMN251219P000005002024-05-17 2:59PM EDT0.500.090.000.12-0.02-18.18%1561,28376.56%
LUMN251219P000010002024-05-14 10:35AM EDT1.000.280.260.300.00-3049,60675.39%
LUMN251219P000015002024-04-09 12:35PM EDT1.500.580.520.770.00-1483881.25%
LUMN251219P000020002024-05-02 10:20AM EDT2.000.950.840.930.00-47,59858.20%
LUMN251219P000025002024-05-16 3:33PM EDT2.501.471.001.630.00-4015,82058.20%
LUMN251219P000030002024-05-02 9:30AM EDT3.001.731.441.940.00-179286.52%
LUMN251219P000035002024-01-22 2:20PM EDT3.502.371.912.150.00-26400.00%
LUMN251219P000040002024-01-22 2:22PM EDT4.002.802.292.620.00-22010.00%
LUMN251219P000045002024-01-22 2:26PM EDT4.503.252.983.050.00-1170.00%
LUMN251219P000050002024-04-26 9:51AM EDT5.003.753.403.850.00-7092.97%
LUMN251219P000055002024-04-18 11:03AM EDT5.504.183.904.650.00-3481.64%
LUMN251219P000070002024-04-15 9:57AM EDT7.005.605.655.750.00-10067.19%
LUMN251219P000100002023-09-14 9:51AM EDT10.008.507.209.550.00-11231.64%