Deutsche Märkte öffnen in 7 Stunden 7 Minuten
Nikkei 225
38.946,93 -122,75 (-0,31%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.663,82 -1.111,54 (-1,69%) CMC Crypto 200
1.528,47 +39,93 (+2,68%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
Lumen Technologies, Inc. (LUMN)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:3.50
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN240621C00003500 | 2024-05-14 12:48PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 1,521 | 162.50% |
| LUMN240719C00003500 | 2024-05-07 9:42AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 488 | 112.50% |
| LUMN241018C00003500 | 2024-05-17 2:00PM EDT | 2024-10-18 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 559 | 71.88% |
| LUMN250117C00003500 | 2024-05-21 3:48PM EDT | 2025-01-17 | 0.03 | 0.02 | 0.05 | 0.00 | - | 5 | 1,712 | 81.25% |
| LUMN250321C00003500 | 2024-05-21 10:30AM EDT | 2025-03-21 | 0.05 | 0.03 | 0.06 | 0.00 | - | 84 | 731 | 76.56% |
| LUMN250620C00003500 | 2024-05-09 10:22AM EDT | 2025-06-20 | 0.07 | 0.08 | 0.47 | 0.00 | - | 78 | 102 | 120.31% |
| LUMN251219C00003500 | 2024-05-21 11:39AM EDT | 2025-12-19 | 0.13 | 0.11 | 0.15 | 0.00 | - | 30 | 1,248 | 74.80% |
| LUMN260116C00003500 | 2024-05-15 12:31PM EDT | 2026-01-16 | 0.14 | 0.12 | 0.15 | 0.00 | - | 50 | 110 | 73.83% |
| LUMN261218C00003500 | 2024-05-15 9:30AM EDT | 2026-12-18 | 0.32 | 0.21 | 0.64 | 0.00 | - | 1 | 30 | 96.68% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN240621P00003500 | 2024-04-29 3:55PM EDT | 2024-06-21 | 2.29 | 2.16 | 2.31 | 0.00 | - | 10 | 0 | 264.06% |
| LUMN240719P00003500 | 2024-05-02 1:50PM EDT | 2024-07-19 | 2.24 | 2.16 | 2.33 | 0.00 | - | - | 3 | 112.50% |
| LUMN241018P00003500 | 2024-05-13 3:47PM EDT | 2024-10-18 | 2.25 | 2.16 | 2.32 | 0.00 | - | 3 | 6 | 50.00% |
| LUMN250117P00003500 | 2024-05-02 9:30AM EDT | 2025-01-17 | 2.18 | 2.16 | 2.33 | 0.00 | - | 1 | 234 | 59.38% |
| LUMN250321P00003500 | 2024-05-10 1:19PM EDT | 2025-03-21 | 2.19 | 1.93 | 2.32 | 0.00 | - | - | 4 | 89.06% |
| LUMN250620P00003500 | 2023-12-01 1:43PM EDT | 2025-06-20 | 2.11 | 0.96 | 2.54 | 0.00 | - | 34 | 52 | 125.39% |
| LUMN251219P00003500 | 2024-01-22 2:20PM EDT | 2025-12-19 | 2.37 | 1.91 | 2.15 | 0.00 | - | 2 | 640 | 0.00% |
| LUMN260116P00003500 | 2024-03-27 1:10PM EDT | 2026-01-16 | 2.08 | 0.93 | 2.59 | 0.00 | - | 100 | 100 | 108.98% |
| LUMN261218P00003500 | 2024-04-02 1:48PM EDT | 2026-12-18 | 2.30 | 0.88 | 2.31 | 0.00 | - | - | 25 | 48.83% |
