Deutsche Märkte öffnen in 7 Stunden 42 Minuten
Nikkei 225
26.431,55 -722,28 (-2,66%) Dow Jones 30
29.260,81 -329,60 (-1,11%) BTC-EUR
19.900,96 +182,56 (+0,93%) CMC Crypto 200
438,96 +5,86 (+1,35%) Nasdaq Compositive
10.802,92 -65,00 (-0,60%) S&P 500
3.655,04 -38,19 (-1,03%)
Lumen Technologies, Inc. (LUMN)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür30. September 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN220930C00006000 | 2022-09-23 1:27PM EDT | 6.00 | 2.10 | 1.65 | 1.86 | 0.00 | - | 3 | 3 | 153.13% |
| LUMN220930C00006500 | 2022-09-26 2:56PM EDT | 6.50 | 1.30 | 1.19 | 1.35 | -0.24 | -15.58% | 2 | 1 | 123.44% |
| LUMN220930C00007000 | 2022-09-23 12:30PM EDT | 7.00 | 1.09 | 0.71 | 0.91 | 0.00 | - | 1 | 0 | 100.78% |
| LUMN220930C00008000 | 2022-09-26 3:31PM EDT | 8.00 | 0.12 | 0.05 | 0.14 | -0.16 | -57.14% | 1,185 | 287 | 57.03% |
| LUMN220930C00008500 | 2022-09-26 3:49PM EDT | 8.50 | 0.03 | 0.01 | 0.03 | -0.04 | -57.14% | 1,036 | 3,150 | 59.38% |
| LUMN220930C00009000 | 2022-09-26 3:22PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 241 | 2,113 | 65.63% |
| LUMN220930C00009500 | 2022-09-26 11:29AM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 103 | 556 | 50.00% |
| LUMN220930C00010000 | 2022-09-23 3:53PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 781 | 50.00% |
| LUMN220930C00010500 | 2022-09-26 11:19AM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 587 | 50.00% |
| LUMN220930C00011000 | 2022-09-26 2:12PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 628 | 131.25% |
| LUMN220930C00011500 | 2022-09-22 10:38AM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 420 | 50.00% |
| LUMN220930C00012000 | 2022-09-16 3:36PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 238 | 25,272 | 50.00% |
| LUMN220930C00012500 | 2022-09-06 9:34AM EDT | 12.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 115 | 128 | 168.75% |
| LUMN220930C00013000 | 2022-08-18 12:42PM EDT | 13.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 212.50% |
Putsfür30. September 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN220930P00007000 | 2022-09-26 3:58PM EDT | 7.00 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 23 | 2 | 67.19% |
| LUMN220930P00007500 | 2022-09-26 3:58PM EDT | 7.50 | 0.11 | 0.06 | 0.12 | +0.05 | +83.33% | 152 | 118 | 58.59% |
| LUMN220930P00008000 | 2022-09-26 3:30PM EDT | 8.00 | 0.29 | 0.32 | 0.41 | +0.15 | +107.14% | 157 | 1,027 | 50.39% |
| LUMN220930P00008500 | 2022-09-26 2:46PM EDT | 8.50 | 0.77 | 0.74 | 0.86 | +0.32 | +71.11% | 10 | 1,585 | 50.00% |
| LUMN220930P00009000 | 2022-09-26 10:06AM EDT | 9.00 | 1.05 | 1.17 | 1.34 | +0.04 | +3.96% | 13 | 678 | 104.69% |
| LUMN220930P00009500 | 2022-09-26 12:23PM EDT | 9.50 | 1.69 | 1.69 | 1.82 | +0.24 | +16.55% | 5 | 526 | 115.63% |
| LUMN220930P00010000 | 2022-09-22 3:52PM EDT | 10.00 | 1.68 | 2.17 | 2.36 | 0.00 | - | 11 | 16,800 | 165.63% |
| LUMN220930P00010500 | 2022-09-19 11:05AM EDT | 10.50 | 1.70 | 2.70 | 2.81 | 0.00 | - | 3 | 106 | 143.75% |
| LUMN220930P00011000 | 2022-09-22 3:46PM EDT | 11.00 | 2.64 | 3.20 | 3.35 | 0.00 | - | 1 | 36 | 199.22% |
| LUMN220930P00012000 | 2022-09-13 12:40PM EDT | 12.00 | 2.60 | 4.20 | 4.50 | 0.00 | - | 1 | 1 | 234.38% |
© 2022 Yahoo. Alle Rechte vorbehalten.
