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
58.938,87 -862,33 (-1,44%)
Lumen Technologies, Inc. (LUMN)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Dezember 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN261218C00000500 | 2024-04-26 1:58PM EDT | 0.50 | 0.95 | 0.00 | 1.31 | +0.01 | +1.06% | 13 | 174 | 0.00% |
| LUMN261218C00001000 | 2024-04-26 9:30AM EDT | 1.00 | 0.72 | 0.68 | 1.70 | +0.01 | +1.41% | 2 | 202 | 290.63% |
| LUMN261218C00001500 | 2024-04-26 12:48PM EDT | 1.50 | 0.55 | 0.51 | 0.56 | +0.02 | +3.77% | 1 | 611 | 82.23% |
| LUMN261218C00002000 | 2024-04-26 9:30AM EDT | 2.00 | 0.40 | 0.40 | 0.45 | +0.01 | +2.56% | 5 | 939 | 79.10% |
| LUMN261218C00002500 | 2024-04-25 12:41PM EDT | 2.50 | 0.34 | 0.00 | 4.65 | 0.00 | - | 2 | 109 | 0.00% |
| LUMN261218C00003000 | 2024-04-25 10:46AM EDT | 3.00 | 0.30 | 0.24 | 0.31 | 0.00 | - | 50 | 712 | 74.80% |
| LUMN261218C00003500 | 2024-04-08 9:45AM EDT | 3.50 | 0.38 | 0.22 | 0.26 | 0.00 | - | 12 | 27 | 75.39% |
| LUMN261218C00004000 | 2024-04-25 1:07PM EDT | 4.00 | 0.22 | 0.18 | 0.23 | 0.00 | - | 2 | 65 | 74.80% |
| LUMN261218C00005000 | 2024-04-24 3:59PM EDT | 5.00 | 0.17 | 0.13 | 0.18 | 0.00 | - | 1 | 225 | 74.22% |
Putsfür18. Dezember 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN261218P00000500 | 2024-04-24 1:37PM EDT | 0.50 | 0.13 | 0.13 | 0.18 | 0.00 | - | 1 | 5 | 86.72% |
| LUMN261218P00001000 | 2024-04-25 3:54PM EDT | 1.00 | 0.40 | 0.37 | 0.40 | 0.00 | - | 2,628 | 92,644 | 71.48% |
| LUMN261218P00001500 | 2024-04-18 2:06PM EDT | 1.50 | 0.67 | 0.66 | 1.48 | 0.00 | - | 400 | 441 | 122.27% |
| LUMN261218P00002000 | 2024-04-17 10:14AM EDT | 2.00 | 1.05 | 1.02 | 1.09 | 0.00 | - | 30 | 106 | 58.59% |
| LUMN261218P00002500 | 2024-03-25 1:48PM EDT | 2.50 | 1.35 | 0.85 | 1.43 | 0.00 | - | 2 | 2 | 50.39% |
| LUMN261218P00003000 | 2024-03-11 12:08PM EDT | 3.00 | 1.65 | 0.84 | 1.86 | 0.00 | - | 1 | 40,000 | 45.31% |
| LUMN261218P00003500 | 2024-04-02 1:48PM EDT | 3.50 | 2.30 | 0.28 | 2.65 | 0.00 | - | - | 25 | 90.82% |
| LUMN261218P00004000 | 2024-04-09 1:42PM EDT | 4.00 | 2.69 | 2.12 | 2.86 | 0.00 | - | - | 1 | 53.91% |
| LUMN261218P00005000 | 2024-03-11 1:25PM EDT | 5.00 | 3.33 | 1.83 | 3.70 | 0.00 | - | 7 | 18 | 0.00% |
