Deutsche Märkte geschlossen
DAX
16.794,43 +35,21 (+0,21%) Euro Stoxx 50
4.540,19 +16,88 (+0,37%) Dow Jones 30
36.347,91 +100,04 (+0,28%) Gold
1.998,00 -16,50 (-0,82%) EUR/USD
1,0768 +0,0003 (+0,03%) Bitcoin EUR
37.763,25 -2.928,86 (-7,20%)
Lumen Technologies, Inc. (LUMN)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:22PM EST. Markt geöffnet.
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN260116C00000500 | 2023-12-11 9:58AM EST | 0.50 | 1.13 | 1.00 | 1.59 | -0.02 | -1.74% | 75 | 207 | 235.94% |
| LUMN260116C00001000 | 2023-12-11 9:30AM EST | 1.00 | 0.92 | 0.69 | 0.91 | -0.04 | -4.17% | 5 | 1,039 | 95.31% |
| LUMN260116C00001500 | 2023-12-11 1:30PM EST | 1.50 | 0.70 | 0.68 | 0.71 | -0.10 | -12.50% | 36 | 1,130 | 99.80% |
| LUMN260116C00002000 | 2023-12-11 1:31PM EST | 2.00 | 0.59 | 0.53 | 0.59 | -0.01 | -1.67% | 168 | 0 | 94.14% |
| LUMN260116C00002500 | 2023-12-06 11:05AM EST | 2.50 | 0.56 | 0.45 | 1.59 | 0.00 | - | 20 | 177 | 180.86% |
| LUMN260116C00003000 | 2023-12-11 1:56PM EST | 3.00 | 0.42 | 0.40 | 0.42 | -0.01 | -2.33% | 99 | 415 | 91.80% |
| LUMN260116C00004000 | 2023-12-11 12:28PM EST | 4.00 | 0.33 | 0.27 | 0.32 | +0.02 | +6.45% | 217 | 111 | 88.09% |
| LUMN260116C00005000 | 2023-12-11 1:41PM EST | 5.00 | 0.25 | 0.23 | 0.26 | -0.04 | -13.79% | 684 | 0 | 89.06% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN260116P00000500 | 2023-12-08 9:40AM EST | 0.50 | 0.18 | 0.05 | 0.20 | 0.00 | - | 20 | 387 | 91.41% |
| LUMN260116P00001000 | 2023-12-04 3:12PM EST | 1.00 | 0.36 | 0.21 | 0.44 | 0.00 | - | 1 | 3,466 | 75.00% |
| LUMN260116P00001500 | 2023-12-06 2:19PM EST | 1.50 | 0.65 | 0.66 | 0.72 | 0.00 | - | 48 | 0 | 78.91% |
| LUMN260116P00002000 | 2023-12-07 9:45AM EST | 2.00 | 1.01 | 1.01 | 1.08 | 0.00 | - | 2 | 368 | 74.22% |
| LUMN260116P00002500 | 2023-11-02 12:57PM EST | 2.50 | 1.69 | 1.12 | 1.42 | 0.00 | - | 8 | 10 | 68.56% |
| LUMN260116P00003000 | 2023-11-14 2:53PM EST | 3.00 | 1.86 | 1.81 | 1.87 | 0.00 | - | 10 | 35 | 65.63% |
| LUMN260116P00004000 | 2023-12-06 3:13PM EST | 4.00 | 2.65 | 2.70 | 2.77 | 0.00 | - | 7,500 | 7,550 | 60.16% |
| LUMN260116P00005000 | 2023-11-16 9:40AM EST | 5.00 | 3.65 | 3.60 | 3.70 | 0.00 | - | 9 | 22 | 60.55% |
