Deutsche Märkte geschlossen
DAX
15.542,98 +70,42 (+0,46%) Euro Stoxx 50
4.188,81 +33,08 (+0,80%) Dow Jones 30
35.677,02 +73,94 (+0,21%) Gold
1.793,10 +11,20 (+0,63%) EUR/USD
1,1646 +0,0015 (+0,13%) BTC-EUR
52.506,71 -244,44 (-0,46%)
Lumen Technologies, Inc. (LUMN)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
12,48-0,02 (-0,16%)
Börsenschluss: 4:00PM EDT
12,48 0,00 (0,00%)
Nachbörse: 07:19PM EDT
Nachbörse: 07:19PM EDT
Callsfür29. Oktober 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN211029C00008500 | 2021-10-06 1:43PM EDT | 8.50 | 4.10 | 3.95 | 4.05 | 0.00 | - | 1 | 2 | 153.13% |
| LUMN211029C00009000 | 2021-10-04 1:25PM EDT | 9.00 | 4.00 | 3.45 | 3.55 | 0.00 | - | - | 1 | 134.38% |
| LUMN211029C00011000 | 2021-10-20 12:16PM EDT | 11.00 | 1.80 | 1.44 | 1.53 | 0.00 | - | 4 | 8 | 75.00% |
| LUMN211029C00011500 | 2021-10-22 3:37PM EDT | 11.50 | 1.00 | 0.94 | 1.03 | +0.16 | +19.05% | 1,000 | 100 | 54.69% |
| LUMN211029C00012000 | 2021-10-22 3:40PM EDT | 12.00 | 0.50 | 0.47 | 0.59 | +0.08 | +19.05% | 576 | 5,022 | 46.09% |
| LUMN211029C00012500 | 2021-10-22 3:57PM EDT | 12.50 | 0.16 | 0.17 | 0.20 | +0.01 | +6.67% | 80 | 1,217 | 32.81% |
| LUMN211029C00013000 | 2021-10-22 3:54PM EDT | 13.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 33 | 927 | 33.59% |
| LUMN211029C00013500 | 2021-10-22 2:40PM EDT | 13.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 35 | 499 | 45.31% |
| LUMN211029C00014000 | 2021-10-22 2:44PM EDT | 14.00 | 0.03 | 0.01 | 0.05 | +0.02 | +200.00% | 3 | 607 | 60.16% |
| LUMN211029C00014500 | 2021-10-18 10:27AM EDT | 14.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 35 | 135 | 64.06% |
| LUMN211029C00015000 | 2021-10-04 1:49PM EDT | 15.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 18 | 531 | 62.50% |
| LUMN211029C00015500 | 2021-09-27 3:29PM EDT | 15.50 | 0.05 | 0.00 | 0.13 | 0.00 | - | - | 2 | 115.63% |
Putsfür29. Oktober 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN211029P00008000 | 2021-10-06 10:03AM EDT | 8.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 5 | 5 | 196.88% |
| LUMN211029P00010000 | 2021-09-30 3:02PM EDT | 10.00 | 0.01 | 0.00 | 0.06 | -0.08 | -88.89% | 1 | 1 | 104.69% |
| LUMN211029P00011000 | 2021-10-15 10:23AM EDT | 11.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 20 | 56 | 57.81% |
| LUMN211029P00011500 | 2021-10-22 3:04PM EDT | 11.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 584 | 51.17% |
| LUMN211029P00012000 | 2021-10-22 1:35PM EDT | 12.00 | 0.05 | 0.04 | 0.06 | -0.05 | -50.00% | 4 | 1,446 | 35.55% |
| LUMN211029P00012500 | 2021-10-22 3:51PM EDT | 12.50 | 0.20 | 0.19 | 0.21 | -0.03 | -13.04% | 20 | 246 | 31.25% |
| LUMN211029P00013000 | 2021-10-20 12:21PM EDT | 13.00 | 0.36 | 0.51 | 0.60 | 0.00 | - | 61 | 184 | 40.23% |
| LUMN211029P00013500 | 2021-10-20 1:29PM EDT | 13.50 | 0.81 | 1.00 | 1.08 | 0.00 | - | 2 | 60 | 54.69% |
| LUMN211029P00014000 | 2021-10-21 12:03PM EDT | 14.00 | 1.67 | 1.36 | 1.58 | 0.00 | - | 1 | 1 | 71.09% |
| LUMN211029P00014500 | 2021-10-05 1:13PM EDT | 14.50 | 1.68 | 1.95 | 2.18 | 0.00 | - | 42 | 10 | 80.47% |
| LUMN211029P00015000 | 2021-10-05 1:13PM EDT | 15.00 | 2.14 | 2.50 | 2.67 | 0.00 | - | 2 | 0 | 102.34% |
| LUMN211029P00015500 | 2021-10-08 3:37PM EDT | 15.50 | 2.87 | 2.99 | 3.10 | 0.00 | - | 20 | 20 | 95.31% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
