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
59.113,80 -695,70 (-1,16%)
Lumen Technologies, Inc. (LUMN)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN260116C00000500 | 2024-03-20 2:42PM EDT | 0.50 | 1.40 | 0.80 | 1.74 | 0.00 | - | 5 | 517 | 0.00% |
| LUMN260116C00001000 | 2024-04-26 12:14PM EDT | 1.00 | 0.62 | 0.60 | 0.63 | +0.01 | +1.64% | 5 | 1,368 | 92.58% |
| LUMN260116C00001500 | 2024-04-26 3:57PM EDT | 1.50 | 0.45 | 0.41 | 0.45 | +0.04 | +9.76% | 1 | 7,127 | 83.59% |
| LUMN260116C00002000 | 2024-04-26 11:10AM EDT | 2.00 | 0.34 | 0.30 | 0.33 | +0.05 | +17.24% | 200 | 1,403 | 80.47% |
| LUMN260116C00002500 | 2024-04-22 10:36AM EDT | 2.50 | 0.30 | 0.02 | 0.25 | 0.00 | - | 5 | 185 | 61.52% |
| LUMN260116C00003000 | 2024-04-26 3:33PM EDT | 3.00 | 0.20 | 0.17 | 0.20 | -0.10 | -33.33% | 321 | 805 | 77.73% |
| LUMN260116C00003500 | 2024-04-24 3:19PM EDT | 3.50 | 0.18 | 0.13 | 0.16 | 0.00 | - | 1 | 79 | 76.95% |
| LUMN260116C00004000 | 2024-04-22 3:54PM EDT | 4.00 | 0.12 | 0.10 | 0.13 | -0.04 | -25.00% | 1 | 367 | 76.17% |
| LUMN260116C00005000 | 2024-04-26 11:50AM EDT | 5.00 | 0.10 | 0.08 | 0.09 | +0.02 | +25.00% | 2 | 2,036 | 77.34% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN260116P00000500 | 2024-04-24 9:49AM EDT | 0.50 | 0.09 | 0.09 | 0.14 | 0.00 | - | 100 | 505 | 92.19% |
| LUMN260116P00001000 | 2024-04-25 2:13PM EDT | 1.00 | 0.32 | 0.30 | 0.34 | 0.00 | - | 1 | 2,721 | 75.00% |
| LUMN260116P00001500 | 2024-04-24 1:17PM EDT | 1.50 | 0.58 | 0.59 | 0.63 | 0.00 | - | 1 | 1,217 | 65.63% |
| LUMN260116P00002000 | 2024-04-25 10:59AM EDT | 2.00 | 0.96 | 0.96 | 1.00 | 0.00 | - | 30 | 426 | 60.55% |
| LUMN260116P00002500 | 2023-11-02 1:57PM EDT | 2.50 | 1.69 | 1.12 | 1.42 | 0.00 | - | 8 | 10 | 60.55% |
| LUMN260116P00003000 | 2024-04-01 12:12PM EDT | 3.00 | 1.70 | 1.81 | 1.87 | 0.00 | - | 110 | 408 | 51.17% |
| LUMN260116P00003500 | 2024-03-27 1:10PM EDT | 3.50 | 2.08 | 0.93 | 2.59 | 0.00 | - | 100 | 100 | 102.93% |
| LUMN260116P00004000 | 2024-01-22 4:21PM EDT | 4.00 | 2.71 | 2.39 | 2.63 | 0.00 | - | 1 | 7,553 | 0.00% |
| LUMN260116P00005000 | 2024-02-12 12:50PM EDT | 5.00 | 3.40 | 3.30 | 3.40 | 0.00 | - | 10 | 39 | 0.00% |
