Deutsche Märkte geschlossen
Nikkei 225
38.073,98 -128,39 (-0,34%) Dow Jones 30
39.364,78 +308,39 (+0,79%) Bitcoin EUR
57.719,65 -227,04 (-0,39%) CMC Crypto 200
1.337,06 +36,97 (+2,84%) Nasdaq Compositive
16.354,26 +51,50 (+0,32%) S&P 500
5.210,89 +23,22 (+0,45%)
Lumen Technologies, Inc. (LUMN)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:03PM EDT. Markt geöffnet.
Strike:0.50
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN240517C00000500 | 2024-05-07 10:33AM EDT | 2024-05-17 | 0.87 | 0.11 | 1.49 | 0.00 | - | 20 | 30 | 0.00% |
| LUMN240531C00000500 | 2024-05-07 1:11PM EDT | 2024-05-31 | 1.05 | 0.09 | 1.66 | 0.00 | - | 1 | 0 | 293.75% |
| LUMN240621C00000500 | 2024-05-07 11:46AM EDT | 2024-06-21 | 0.80 | 0.72 | 1.44 | 0.00 | - | 10 | 282 | 531.25% |
| LUMN240719C00000500 | 2024-02-16 4:50PM EDT | 2024-07-19 | 1.10 | 0.55 | 1.66 | 0.00 | - | 20 | 22 | 446.88% |
| LUMN250117C00000500 | 2024-04-18 10:56AM EDT | 2025-01-17 | 0.92 | 0.82 | 1.67 | 0.00 | - | 1 | 322 | 359.38% |
| LUMN250321C00000500 | 2024-03-04 10:45AM EDT | 2025-03-21 | 1.22 | 0.45 | 1.47 | 0.00 | - | 2 | 27 | 132.81% |
| LUMN250620C00000500 | 2024-02-13 10:52AM EDT | 2025-06-20 | 1.33 | 0.00 | 2.05 | 0.00 | - | 1 | 11 | 147.66% |
| LUMN251219C00000500 | 2024-05-07 10:36AM EDT | 2025-12-19 | 0.95 | 0.42 | 1.60 | 0.00 | - | 10 | 536 | 117.19% |
| LUMN260116C00000500 | 2024-05-02 3:53PM EDT | 2026-01-16 | 0.78 | 0.90 | 1.24 | 0.00 | - | 55 | 573 | 137.50% |
| LUMN261218C00000500 | 2024-04-30 2:24PM EDT | 2026-12-18 | 0.90 | 0.88 | 1.23 | 0.00 | - | 3 | 190 | 106.25% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN240621P00000500 | 2024-04-26 10:22AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.02 | 0.00 | - | 5 | 16,632 | 175.00% |
| LUMN240719P00000500 | 2024-04-11 1:35PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 2,526 | 137.50% |
| LUMN241018P00000500 | 2024-05-03 10:20AM EDT | 2024-10-18 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 138 | 90.63% |
| LUMN250117P00000500 | 2024-05-09 10:32AM EDT | 2025-01-17 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 1 | 3,219 | 98.44% |
| LUMN250321P00000500 | 2024-05-09 1:22PM EDT | 2025-03-21 | 0.06 | 0.03 | 0.07 | -0.01 | -14.29% | 100 | 570 | 98.44% |
| LUMN250620P00000500 | 2024-05-09 12:38PM EDT | 2025-06-20 | 0.05 | 0.04 | 0.08 | 0.00 | - | 100 | 266 | 92.19% |
| LUMN251219P00000500 | 2024-05-08 3:11PM EDT | 2025-12-19 | 0.08 | 0.08 | 0.12 | 0.00 | - | 100 | 1,333 | 93.75% |
| LUMN260116P00000500 | 2024-05-08 11:06AM EDT | 2026-01-16 | 0.10 | 0.08 | 0.13 | 0.00 | - | 186 | 505 | 93.75% |
| LUMN261218P00000500 | 2024-05-09 1:27PM EDT | 2026-12-18 | 0.15 | 0.14 | 0.17 | +0.02 | +15.38% | 18 | 69 | 91.02% |
