Deutsche Märkte schließen in 28 Minuten

Lumen Technologies, Inc. (LUMN)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
11,28-0,08 (-0,70%)
Ab 11:02AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür20. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LUMN220520C000050002022-05-05 10:59AM EDT5.005.896.306.500.00-2101,043.75%
LUMN220520C000070002022-03-14 12:07AM EDT7.003.930.000.000.00--00.00%
LUMN220520C000080002022-05-16 11:02AM EDT8.003.653.303.450.00-19481.25%
LUMN220520C000085002022-05-06 9:32AM EDT8.502.572.832.940.00-16425.00%
LUMN220520C000090002022-05-18 2:54PM EDT9.002.412.322.440.00-1159353.13%
LUMN220520C000095002022-05-20 10:26AM EDT9.501.931.821.990.00-386309.38%
LUMN220520C000100002022-05-20 10:11AM EDT10.001.441.321.44+0.02+1.41%126,332225.00%
LUMN220520C000105002022-05-19 2:47PM EDT10.500.850.830.930.00-641,576160.94%
LUMN220520C000110002022-05-20 10:24AM EDT11.000.430.350.44+0.07+19.44%19512,12798.44%
LUMN220520C000115002022-05-20 10:11AM EDT11.500.050.030.06-0.01-16.67%255,75953.13%
LUMN220520C000120002022-05-20 10:11AM EDT12.000.010.000.000.00-424,32450.00%
LUMN220520C000125002022-05-19 11:01AM EDT12.500.010.000.050.00-14,082131.25%
LUMN220520C000130002022-05-19 10:17AM EDT13.000.010.000.010.00-27,186125.00%
LUMN220520C000135002022-05-10 10:33AM EDT13.500.010.000.030.00-2721187.50%
LUMN220520C000140002022-05-17 2:12PM EDT14.000.010.000.020.00-41,855200.00%
LUMN220520C000145002022-05-02 1:59PM EDT14.500.060.000.030.00-81243.75%
LUMN220520C000150002022-04-29 11:55AM EDT15.000.010.000.010.00-27271231.25%
LUMN220520C000160002022-04-26 10:46AM EDT16.000.040.000.000.00--1050.00%
LUMN220520C000170002022-03-15 9:40AM EDT17.000.030.000.180.00--1500.00%
Putsfür20. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LUMN220520P000030002022-03-14 12:07AM EDT3.000.05-0.000.00--050.00%
LUMN220520P000050002022-05-04 10:58AM EDT5.000.030.000.000.00-2550.00%
LUMN220520P000060002022-05-05 1:28PM EDT6.000.010.000.020.00-519537.50%
LUMN220520P000065002022-05-03 1:11PM EDT6.500.090.000.020.00--4475.00%
LUMN220520P000070002022-04-07 9:56AM EDT7.000.030.000.090.00-2048537.50%
LUMN220520P000075002022-04-27 11:20AM EDT7.500.050.000.020.00--1362.50%
LUMN220520P000080002022-05-16 3:56PM EDT8.000.010.000.040.00-1739350.00%
LUMN220520P000085002022-05-10 9:36AM EDT8.500.040.000.010.00-510,102237.50%
LUMN220520P000090002022-05-17 12:50PM EDT9.000.010.000.010.00-112,333193.75%
LUMN220520P000095002022-05-17 1:44PM EDT9.500.010.000.020.00-110,812171.88%
LUMN220520P000100002022-05-19 11:39AM EDT10.000.010.000.010.00-1422,788112.50%
LUMN220520P000105002022-05-20 10:38AM EDT10.500.030.000.06-0.01-25.00%1312,301107.81%
LUMN220520P000110002022-05-20 9:43AM EDT11.000.020.010.04-0.03-60.00%63,68559.38%
LUMN220520P000115002022-05-20 10:21AM EDT11.500.150.140.19-0.07-31.82%11,0980.00%
LUMN220520P000120002022-05-20 10:24AM EDT12.000.620.600.69-0.07-10.14%217250.00%
LUMN220520P000130002022-05-17 12:20PM EDT13.001.621.591.690.00-11500.00%
LUMN220520P000140002022-05-06 10:34AM EDT14.003.292.572.750.00-20243.75%
LUMN220520P000200002022-02-25 11:35AM EDT20.0010.348.558.700.00-110.00%