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
59.374,85 +483,81 (+0,82%)
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 | 2024-04-17 12:49PM EDT | 0.50 | 0.99 | 0.42 | 2.00 | 0.00 | - | 4 | 536 | 800.00% |
| LUMN251219C00001000 | 2024-04-24 12:35PM EDT | 1.00 | 0.69 | 0.55 | 1.59 | 0.00 | - | 2 | 877 | 237.50% |
| LUMN251219C00001500 | 2024-04-25 2:05PM EDT | 1.50 | 0.41 | 0.40 | 0.44 | 0.00 | - | 2 | 2,566 | 83.98% |
| LUMN251219C00002000 | 2024-04-22 10:20AM EDT | 2.00 | 0.39 | 0.11 | 0.84 | 0.00 | - | 20 | 2,232 | 108.79% |
| LUMN251219C00002500 | 2024-04-26 3:32PM EDT | 2.50 | 0.25 | 0.24 | 0.25 | -0.07 | -21.87% | 3 | 919 | 81.64% |
| LUMN251219C00003000 | 2024-04-26 2:07PM EDT | 3.00 | 0.18 | 0.16 | 0.19 | -0.05 | -21.74% | 2 | 1,040 | 78.13% |
| LUMN251219C00003500 | 2024-04-26 3:32PM EDT | 3.50 | 0.15 | 0.12 | 0.15 | -0.07 | -31.82% | 2 | 1,249 | 76.95% |
| LUMN251219C00004000 | 2024-04-26 2:03PM EDT | 4.00 | 0.13 | 0.08 | 0.13 | -0.05 | -27.78% | 2 | 895 | 75.78% |
| LUMN251219C00004500 | 2024-04-11 9:33AM EDT | 4.50 | 0.19 | 0.08 | 0.11 | 0.00 | - | 5 | 514 | 78.13% |
| LUMN251219C00005000 | 2024-04-26 1:36PM EDT | 5.00 | 0.09 | 0.06 | 0.09 | -0.01 | -10.00% | 14 | 3,589 | 76.95% |
| LUMN251219C00005500 | 2024-04-08 3:37PM EDT | 5.50 | 0.06 | 0.06 | 0.08 | -0.08 | -57.14% | 1 | 330 | 78.91% |
| LUMN251219C00007000 | 2024-04-25 10:14AM EDT | 7.00 | 0.04 | 0.04 | 0.06 | 0.00 | - | 203 | 2,255 | 80.47% |
| LUMN251219C00010000 | 2024-04-26 9:56AM EDT | 10.00 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 25 | 2,193 | 81.25% |
Putsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN251219P00000500 | 2024-04-24 9:50AM EDT | 0.50 | 0.10 | 0.09 | 0.14 | -0.01 | -9.09% | 16 | 1,223 | 94.53% |
| LUMN251219P00001000 | 2024-04-25 9:52AM EDT | 1.00 | 0.31 | 0.29 | 0.33 | 0.00 | - | 3 | 49,588 | 75.00% |
| LUMN251219P00001500 | 2024-04-09 12:35PM EDT | 1.50 | 0.58 | 0.58 | 0.62 | 0.00 | - | 14 | 838 | 65.63% |
| LUMN251219P00002000 | 2024-04-18 1:56PM EDT | 2.00 | 0.96 | 0.94 | 1.08 | 0.00 | - | 64 | 7,602 | 66.99% |
| LUMN251219P00002500 | 2024-04-19 10:20AM EDT | 2.50 | 1.34 | 1.36 | 1.42 | 0.00 | - | 4 | 15,780 | 56.64% |
| LUMN251219P00003000 | 2024-04-25 11:03AM EDT | 3.00 | 1.85 | 1.79 | 1.91 | 0.00 | - | 14 | 793 | 55.08% |
| LUMN251219P00003500 | 2024-01-22 2:20PM EDT | 3.50 | 2.37 | 1.91 | 2.15 | 0.00 | - | 2 | 640 | 0.00% |
| LUMN251219P00004000 | 2024-01-22 2:22PM EDT | 4.00 | 2.80 | 2.29 | 2.62 | 0.00 | - | 2 | 201 | 0.00% |
| LUMN251219P00004500 | 2024-01-22 2:26PM EDT | 4.50 | 3.25 | 2.98 | 3.05 | 0.00 | - | 1 | 17 | 0.00% |
| LUMN251219P00005000 | 2024-04-26 9:51AM EDT | 5.00 | 3.75 | 1.88 | 5.95 | -0.12 | -3.10% | 7 | 2,577 | 88.28% |
| LUMN251219P00005500 | 2024-04-18 11:03AM EDT | 5.50 | 4.18 | 3.00 | 4.40 | 0.00 | - | 3 | 4 | 88.28% |
| LUMN251219P00007000 | 2024-04-15 9:57AM EDT | 7.00 | 5.60 | 4.95 | 5.85 | 0.00 | - | 10 | 0 | 83.98% |
| LUMN251219P00010000 | 2023-09-14 9:51AM EDT | 10.00 | 8.50 | 7.20 | 9.55 | 0.00 | - | 1 | 1 | 222.66% |
