Deutsche Märkte schließen in 28 Minuten
DAX
14.014,07 +131,77 (+0,95%) Euro Stoxx 50
3.671,45 +30,90 (+0,85%) Dow Jones 30
31.069,73 -183,40 (-0,59%) Gold
1.837,10 -4,10 (-0,22%) EUR/USD
1,0561 -0,0027 (-0,25%) BTC-EUR
27.958,15 -516,81 (-1,81%)
Lumen Technologies, Inc. (LUMN)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:02AM EDT. Markt geöffnet.
Callsfür20. Mai 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN220520C00005000 | 2022-05-05 10:59AM EDT | 5.00 | 5.89 | 6.30 | 6.50 | 0.00 | - | 2 | 10 | 1,043.75% |
| LUMN220520C00007000 | 2022-03-14 12:07AM EDT | 7.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LUMN220520C00008000 | 2022-05-16 11:02AM EDT | 8.00 | 3.65 | 3.30 | 3.45 | 0.00 | - | 1 | 9 | 481.25% |
| LUMN220520C00008500 | 2022-05-06 9:32AM EDT | 8.50 | 2.57 | 2.83 | 2.94 | 0.00 | - | 1 | 6 | 425.00% |
| LUMN220520C00009000 | 2022-05-18 2:54PM EDT | 9.00 | 2.41 | 2.32 | 2.44 | 0.00 | - | 1 | 159 | 353.13% |
| LUMN220520C00009500 | 2022-05-20 10:26AM EDT | 9.50 | 1.93 | 1.82 | 1.99 | 0.00 | - | 3 | 86 | 309.38% |
| LUMN220520C00010000 | 2022-05-20 10:11AM EDT | 10.00 | 1.44 | 1.32 | 1.44 | +0.02 | +1.41% | 12 | 6,332 | 225.00% |
| LUMN220520C00010500 | 2022-05-19 2:47PM EDT | 10.50 | 0.85 | 0.83 | 0.93 | 0.00 | - | 64 | 1,576 | 160.94% |
| LUMN220520C00011000 | 2022-05-20 10:24AM EDT | 11.00 | 0.43 | 0.35 | 0.44 | +0.07 | +19.44% | 195 | 12,127 | 98.44% |
| LUMN220520C00011500 | 2022-05-20 10:11AM EDT | 11.50 | 0.05 | 0.03 | 0.06 | -0.01 | -16.67% | 25 | 5,759 | 53.13% |
| LUMN220520C00012000 | 2022-05-20 10:11AM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 24,324 | 50.00% |
| LUMN220520C00012500 | 2022-05-19 11:01AM EDT | 12.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 4,082 | 131.25% |
| LUMN220520C00013000 | 2022-05-19 10:17AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7,186 | 125.00% |
| LUMN220520C00013500 | 2022-05-10 10:33AM EDT | 13.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 721 | 187.50% |
| LUMN220520C00014000 | 2022-05-17 2:12PM EDT | 14.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 1,855 | 200.00% |
| LUMN220520C00014500 | 2022-05-02 1:59PM EDT | 14.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | 8 | 1 | 243.75% |
| LUMN220520C00015000 | 2022-04-29 11:55AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 271 | 231.25% |
| LUMN220520C00016000 | 2022-04-26 10:46AM EDT | 16.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| LUMN220520C00017000 | 2022-03-15 9:40AM EDT | 17.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | - | 1 | 500.00% |
Putsfür20. Mai 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN220520P00003000 | 2022-03-14 12:07AM EDT | 3.00 | 0.05 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LUMN220520P00005000 | 2022-05-04 10:58AM EDT | 5.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| LUMN220520P00006000 | 2022-05-05 1:28PM EDT | 6.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 19 | 537.50% |
| LUMN220520P00006500 | 2022-05-03 1:11PM EDT | 6.50 | 0.09 | 0.00 | 0.02 | 0.00 | - | - | 4 | 475.00% |
| LUMN220520P00007000 | 2022-04-07 9:56AM EDT | 7.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 20 | 48 | 537.50% |
| LUMN220520P00007500 | 2022-04-27 11:20AM EDT | 7.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 1 | 362.50% |
| LUMN220520P00008000 | 2022-05-16 3:56PM EDT | 8.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 739 | 350.00% |
| LUMN220520P00008500 | 2022-05-10 9:36AM EDT | 8.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 5 | 10,102 | 237.50% |
| LUMN220520P00009000 | 2022-05-17 12:50PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 12,333 | 193.75% |
| LUMN220520P00009500 | 2022-05-17 1:44PM EDT | 9.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 10,812 | 171.88% |
| LUMN220520P00010000 | 2022-05-19 11:39AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 22,788 | 112.50% |
| LUMN220520P00010500 | 2022-05-20 10:38AM EDT | 10.50 | 0.03 | 0.00 | 0.06 | -0.01 | -25.00% | 131 | 2,301 | 107.81% |
| LUMN220520P00011000 | 2022-05-20 9:43AM EDT | 11.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 6 | 3,685 | 59.38% |
| LUMN220520P00011500 | 2022-05-20 10:21AM EDT | 11.50 | 0.15 | 0.14 | 0.19 | -0.07 | -31.82% | 1 | 1,098 | 0.00% |
| LUMN220520P00012000 | 2022-05-20 10:24AM EDT | 12.00 | 0.62 | 0.60 | 0.69 | -0.07 | -10.14% | 21 | 725 | 0.00% |
| LUMN220520P00013000 | 2022-05-17 12:20PM EDT | 13.00 | 1.62 | 1.59 | 1.69 | 0.00 | - | 1 | 150 | 0.00% |
| LUMN220520P00014000 | 2022-05-06 10:34AM EDT | 14.00 | 3.29 | 2.57 | 2.75 | 0.00 | - | 2 | 0 | 243.75% |
| LUMN220520P00020000 | 2022-02-25 11:35AM EDT | 20.00 | 10.34 | 8.55 | 8.70 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
