Deutsche Märkte schließen in 6 Stunden 34 Minuten
DAX
16.396,45 -1,07 (-0,01%) Euro Stoxx 50
4.406,91 -11,60 (-0,26%) Dow Jones 30
36.245,50 +294,60 (+0,82%) Gold
2.090,80 +1,10 (+0,05%) EUR/USD
1,0878 -0,0007 (-0,07%) Bitcoin EUR
38.258,70 +1.993,83 (+5,50%)
Lumen Technologies, Inc. (LUMN)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Vorbörslich:
Callsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN251219C00000500 | 2023-11-24 12:51PM EST | 0.50 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUMN251219C00001000 | 2023-11-28 9:40AM EST | 1.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUMN251219C00001500 | 2023-12-01 9:30AM EST | 1.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| LUMN251219C00002000 | 2023-12-01 3:03PM EST | 2.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| LUMN251219C00002500 | 2023-12-01 2:52PM EST | 2.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LUMN251219C00003000 | 2023-11-30 9:30AM EST | 3.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| LUMN251219C00003500 | 2023-11-29 2:10PM EST | 3.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LUMN251219C00004000 | 2023-11-20 3:31PM EST | 4.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| LUMN251219C00004500 | 2023-11-28 3:02PM EST | 4.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LUMN251219C00005000 | 2023-12-01 12:32PM EST | 5.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LUMN251219C00005500 | 2023-11-22 11:07AM EST | 5.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LUMN251219C00007000 | 2023-11-22 9:31AM EST | 7.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LUMN251219C00010000 | 2023-12-01 3:50PM EST | 10.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
Putsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN251219P00000500 | 2023-11-10 3:37PM EST | 0.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| LUMN251219P00001000 | 2023-12-01 1:21PM EST | 1.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| LUMN251219P00001500 | 2023-12-01 1:01PM EST | 1.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LUMN251219P00002000 | 2023-11-30 1:01PM EST | 2.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LUMN251219P00002500 | 2023-11-29 2:13PM EST | 2.50 | 1.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LUMN251219P00003000 | 2023-11-07 10:42AM EST | 3.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUMN251219P00003500 | 2023-11-27 2:23PM EST | 3.50 | 2.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LUMN251219P00004000 | 2023-11-07 9:54AM EST | 4.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUMN251219P00004500 | 2023-09-19 12:39PM EST | 4.50 | 2.99 | 2.97 | 3.40 | 0.00 | - | 2 | 7 | 70.70% |
| LUMN251219P00005000 | 2023-11-02 1:43PM EST | 5.00 | 3.75 | 3.50 | 4.25 | 0.00 | - | 3,335 | 2,577 | 98.63% |
| LUMN251219P00005500 | 2023-11-20 1:36PM EST | 5.50 | 4.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUMN251219P00007000 | 2023-08-31 2:31PM EST | 7.00 | 5.36 | 5.40 | 5.65 | 0.00 | - | 10 | 1 | 79.88% |
| LUMN251219P00010000 | 2023-09-14 8:51AM EST | 10.00 | 8.50 | 7.20 | 9.55 | 0.00 | - | 1 | 1 | 210.16% |
