Deutsche Märkte geschlossen
Nikkei 225
27.433,40 +50,84 (+0,19%) Dow Jones 30
33.717,09 -260,99 (-0,77%) BTC-EUR
20.930,21 -1.149,72 (-5,21%) CMC Crypto 200
514,97 -22,91 (-4,26%) Nasdaq Compositive
11.393,81 -227,90 (-1,96%) S&P 500
4.017,77 -52,79 (-1,30%)
Lumen Technologies, Inc. (LUMN)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür17. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN230317C00003000 | 2022-08-03 10:01AM EST | 3.00 | 7.98 | 8.05 | 8.25 | 0.00 | - | 1 | 3 | 0.00% |
| LUMN230317C00006000 | 2022-07-12 8:30AM EST | 6.00 | 4.80 | 4.80 | 4.90 | 0.00 | - | - | 2 | 1,081.25% |
| LUMN230317C00009000 | 2022-07-13 8:44AM EST | 9.00 | 2.45 | 2.39 | 2.57 | 0.00 | - | - | 2 | 467.58% |
| LUMN230317C00010000 | 2022-08-05 11:22AM EST | 10.00 | 1.53 | 1.76 | 1.88 | 0.00 | - | - | 409 | 389.06% |
| LUMN230317C00011000 | 2022-08-10 10:39AM EST | 11.00 | 1.13 | 1.16 | 1.37 | -0.02 | -1.74% | 13 | 412 | 328.91% |
| LUMN230317C00012000 | 2022-08-11 11:07AM EST | 12.00 | 0.85 | 0.74 | 0.91 | -0.03 | -3.41% | 11 | 161 | 281.64% |
| LUMN230317C00013000 | 2022-08-11 11:10AM EST | 13.00 | 0.56 | 0.47 | 0.63 | +0.07 | +14.29% | 35 | 811 | 252.15% |
| LUMN230317C00014000 | 2022-08-11 12:05PM EST | 14.00 | 0.37 | 0.35 | 0.44 | 0.00 | - | 31 | 131 | 236.33% |
| LUMN230317C00015000 | 2022-08-11 11:36AM EST | 15.00 | 0.25 | 0.22 | 0.28 | +0.01 | +4.17% | 1 | 70 | 216.80% |
| LUMN230317C00016000 | 2022-08-04 9:45AM EST | 16.00 | 0.13 | 0.14 | 0.25 | 0.00 | - | 2 | 3 | 211.72% |
| LUMN230317C00017000 | 2022-08-10 9:45AM EST | 17.00 | 0.10 | 0.09 | 0.15 | -0.01 | -9.09% | 2 | 8 | 197.66% |
| LUMN230317C00018000 | 2022-08-10 9:35AM EST | 18.00 | 0.07 | 0.06 | 0.12 | -0.02 | -22.22% | 2 | 11 | 193.75% |
| LUMN230317C00020000 | 2022-08-09 1:18PM EST | 20.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 209.38% |
Putsfür17. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN230317P00003000 | 2022-08-08 10:35AM EST | 3.00 | 0.08 | 0.01 | 0.22 | 0.00 | - | - | 224 | 131.25% |
| LUMN230317P00005000 | 2022-08-05 1:37PM EST | 5.00 | 0.15 | 0.03 | 0.15 | 0.00 | - | 6 | 108 | 29.30% |
| LUMN230317P00006000 | 2022-08-04 9:16AM EST | 6.00 | 0.20 | 0.16 | 0.20 | 0.00 | - | - | 1 | 0.00% |
| LUMN230317P00007000 | 2022-08-08 9:16AM EST | 7.00 | 0.27 | 0.23 | 0.31 | 0.00 | - | 2 | 4 | 0.00% |
| LUMN230317P00008000 | 2022-08-10 12:52PM EST | 8.00 | 0.43 | 0.35 | 0.42 | -0.06 | -12.24% | - | 13 | 0.00% |
| LUMN230317P00009000 | 2022-08-11 11:16AM EST | 9.00 | 0.60 | 0.58 | 0.65 | -0.08 | -11.76% | 4 | 66 | 0.00% |
| LUMN230317P00010000 | 2022-08-04 11:02AM EST | 10.00 | 1.17 | 0.81 | 0.99 | 0.00 | - | 20 | 125 | 0.00% |
| LUMN230317P00011000 | 2022-08-04 8:47AM EST | 11.00 | 1.57 | 1.29 | 1.43 | 0.00 | - | - | 29 | 0.00% |
