Deutsche Märkte öffnen in 7 Stunden 42 Minuten

Lumen Technologies, Inc. (LUMN)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
7,71-0,42 (-5,17%)
Börsenschluss: 04:00PM EDT
7,77 +0,06 (+0,78%)
Nachbörse: 07:13PM EDT
In the money
Anzeigen:ListeStellage
Callsfür30. September 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LUMN220930C000060002022-09-23 1:27PM EDT6.002.101.651.860.00-33153.13%
LUMN220930C000065002022-09-26 2:56PM EDT6.501.301.191.35-0.24-15.58%21123.44%
LUMN220930C000070002022-09-23 12:30PM EDT7.001.090.710.910.00-10100.78%
LUMN220930C000080002022-09-26 3:31PM EDT8.000.120.050.14-0.16-57.14%1,18528757.03%
LUMN220930C000085002022-09-26 3:49PM EDT8.500.030.010.03-0.04-57.14%1,0363,15059.38%
LUMN220930C000090002022-09-26 3:22PM EDT9.000.010.000.01-0.01-50.00%2412,11365.63%
LUMN220930C000095002022-09-26 11:29AM EDT9.500.010.000.000.00-10355650.00%
LUMN220930C000100002022-09-23 3:53PM EDT10.000.010.000.000.00-4278150.00%
LUMN220930C000105002022-09-26 11:19AM EDT10.500.010.000.000.00-1958750.00%
LUMN220930C000110002022-09-26 2:12PM EDT11.000.010.000.010.00-11628131.25%
LUMN220930C000115002022-09-22 10:38AM EDT11.500.010.000.000.00-3042050.00%
LUMN220930C000120002022-09-16 3:36PM EDT12.000.010.000.000.00-23825,27250.00%
LUMN220930C000125002022-09-06 9:34AM EDT12.500.050.000.010.00-115128168.75%
LUMN220930C000130002022-08-18 12:42PM EDT13.000.040.000.030.00-11212.50%
Putsfür30. September 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LUMN220930P000070002022-09-26 3:58PM EDT7.000.030.010.05+0.01+50.00%23267.19%
LUMN220930P000075002022-09-26 3:58PM EDT7.500.110.060.12+0.05+83.33%15211858.59%
LUMN220930P000080002022-09-26 3:30PM EDT8.000.290.320.41+0.15+107.14%1571,02750.39%
LUMN220930P000085002022-09-26 2:46PM EDT8.500.770.740.86+0.32+71.11%101,58550.00%
LUMN220930P000090002022-09-26 10:06AM EDT9.001.051.171.34+0.04+3.96%13678104.69%
LUMN220930P000095002022-09-26 12:23PM EDT9.501.691.691.82+0.24+16.55%5526115.63%
LUMN220930P000100002022-09-22 3:52PM EDT10.001.682.172.360.00-1116,800165.63%
LUMN220930P000105002022-09-19 11:05AM EDT10.501.702.702.810.00-3106143.75%
LUMN220930P000110002022-09-22 3:46PM EDT11.002.643.203.350.00-136199.22%
LUMN220930P000120002022-09-13 12:40PM EDT12.002.604.204.500.00-11234.38%