Deutsche Märkte öffnen in 4 Stunden 14 Minuten

Lumen Technologies, Inc. (LUMN)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
1,6900+0,0700 (+4,32%)
Börsenschluss: 04:00PM EST
1,6900 0,00 (0,00%)
Nachbörse: 07:55PM EST
In the money
Anzeigen:ListeStellage
Strike:1.50
Callsfür8. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LUMN240308C000015002024-03-04 3:56PM EST2024-03-080.210.210.23+0.06+40.00%156976143.75%
LUMN240315C000015002024-03-04 3:59PM EST2024-03-150.250.200.25+0.09+56.25%5453,27793.75%
LUMN240322C000015002024-03-04 2:33PM EST2024-03-220.230.230.27+0.05+27.78%248795.31%
LUMN240328C000015002024-03-04 3:56PM EST2024-03-280.270.250.28+0.09+50.00%5216093.75%
LUMN240405C000015002024-03-04 3:44PM EST2024-04-050.270.250.30+0.07+35.00%151986.72%
LUMN240412C000015002024-03-04 9:41AM EST2024-04-120.200.250.45+0.20-10117.97%
LUMN240419C000015002024-03-04 3:46PM EST2024-04-190.320.280.33+0.07+28.00%1514,79486.72%
LUMN240621C000015002024-03-04 3:20PM EST2024-06-210.450.400.45+0.07+18.42%2193,23593.75%
LUMN240719C000015002024-03-04 3:58PM EST2024-07-190.470.470.49+0.05+11.90%21,61298.44%
LUMN241018C000015002024-03-04 2:48PM EST2024-10-180.560.540.59+0.04+7.69%22394.53%
LUMN250117C000015002024-03-04 2:36PM EST2025-01-170.640.620.67+0.04+6.67%634,35994.53%
LUMN250321C000015002024-03-04 10:03AM EST2025-03-210.600.690.73+0.01+1.69%1221297.66%
LUMN250620C000015002024-03-01 11:55AM EST2025-06-200.680.002.120.00-48160149.22%
LUMN251219C000015002024-03-04 3:58PM EST2025-12-190.880.860.91+0.08+10.00%162,25299.22%
LUMN260116C000015002024-03-04 3:35PM EST2026-01-160.890.880.92+0.09+11.25%134,52799.22%
LUMN261218C000015002024-03-04 1:24PM EST2026-12-181.000.601.80-0.16-13.79%285121.88%
Putsfür8. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LUMN240308P000015002024-03-04 3:35PM EST2024-03-080.010.010.02-0.01-50.00%9583,180112.50%
LUMN240315P000015002024-03-04 3:52PM EST2024-03-150.030.020.03-0.01-25.00%3,8524,35281.25%
LUMN240322P000015002024-03-04 2:20PM EST2024-03-220.050.040.06-0.02-28.57%4671587.50%
LUMN240328P000015002024-03-04 3:50PM EST2024-03-280.060.040.07-0.02-25.00%2738478.13%
LUMN240405P000015002024-03-04 3:36PM EST2024-04-050.060.060.09-0.04-40.00%20135181.25%
LUMN240412P000015002024-03-04 9:30AM EST2024-04-120.100.070.100.00-4578.13%
LUMN240419P000015002024-03-04 3:57PM EST2024-04-190.090.090.11-0.03-25.00%112,62879.69%
LUMN240621P000015002024-03-04 1:26PM EST2024-06-210.200.190.21-0.04-16.67%3521,66182.81%
LUMN240719P000015002024-02-29 9:30AM EST2024-07-190.250.210.240.00-196180.47%
LUMN241018P000015002024-03-04 1:27PM EST2024-10-180.310.300.33-0.04-11.43%204881.64%
LUMN250117P000015002024-03-04 9:30AM EST2025-01-170.420.370.41+0.01+2.44%22,81382.81%
LUMN250321P000015002024-03-04 9:36AM EST2025-03-210.450.410.44-0.01-2.17%1019581.45%
LUMN250620P000015002024-03-04 9:31AM EST2025-06-200.500.450.500.00-205480.86%
LUMN251219P000015002024-03-04 2:30PM EST2025-12-190.630.000.68+0.04+6.78%278851.37%
LUMN260116P000015002024-03-04 9:49AM EST2026-01-160.600.500.740.00-21,19586.72%
LUMN261218P000015002024-02-29 3:54PM EST2026-12-180.690.101.500.00--892.38%