Deutsche Märkte öffnen in 5 Stunden 22 Minuten
Nikkei 225
38.306,09 +103,72 (+0,27%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.109,95 -964,14 (-1,66%) CMC Crypto 200
1.303,99 +9,32 (+0,72%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
Lumen Technologies, Inc. (LUMN)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:1.50
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN240510C00001500 | 2024-05-07 10:44AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,115 | 150.00% |
| LUMN240517C00001500 | 2024-05-08 3:52PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 28 | 3,892 | 68.75% |
| LUMN240524C00001500 | 2024-05-08 3:49PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 3 | 1,191 | 78.13% |
| LUMN240531C00001500 | 2024-05-07 2:58PM EDT | 2024-05-31 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 25 | 1,236 | 70.31% |
| LUMN240607C00001500 | 2024-05-08 3:38PM EDT | 2024-06-07 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 10 | 503 | 70.31% |
| LUMN240614C00001500 | 2024-05-08 3:37PM EDT | 2024-06-14 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 16 | 23 | 67.19% |
| LUMN240621C00001500 | 2024-05-08 3:51PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 61 | 3,907 | 71.88% |
| LUMN240719C00001500 | 2024-05-08 3:35PM EDT | 2024-07-19 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 303 | 3,185 | 70.31% |
| LUMN241018C00001500 | 2024-05-08 2:41PM EDT | 2024-10-18 | 0.20 | 0.17 | 0.19 | 0.00 | - | 24 | 1,843 | 75.39% |
| LUMN250117C00001500 | 2024-05-08 10:07AM EDT | 2025-01-17 | 0.26 | 0.24 | 0.27 | -0.02 | -7.14% | 12 | 4,242 | 78.13% |
| LUMN250321C00001500 | 2024-05-03 11:20AM EDT | 2025-03-21 | 0.33 | 0.28 | 0.31 | 0.00 | - | 2 | 296 | 78.52% |
| LUMN250620C00001500 | 2024-05-07 2:09PM EDT | 2025-06-20 | 0.39 | 0.24 | 0.55 | 0.00 | - | 4 | 493 | 87.89% |
| LUMN251219C00001500 | 2024-05-07 2:10PM EDT | 2025-12-19 | 0.49 | 0.40 | 0.44 | 0.00 | - | 1 | 2,566 | 77.34% |
| LUMN260116C00001500 | 2024-05-08 10:08AM EDT | 2026-01-16 | 0.49 | 0.43 | 0.48 | -0.04 | -7.55% | 13 | 7,169 | 81.25% |
| LUMN261218C00001500 | 2024-05-07 10:19AM EDT | 2026-12-18 | 0.58 | 0.25 | 2.23 | 0.00 | - | 1 | 619 | 270.31% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN240510P00001500 | 2024-05-08 3:04PM EDT | 2024-05-10 | 0.22 | 0.15 | 0.23 | +0.02 | +10.00% | 1 | 558 | 175.00% |
| LUMN240517P00001500 | 2024-05-08 1:46PM EDT | 2024-05-17 | 0.20 | 0.19 | 0.23 | +0.02 | +11.11% | 2 | 1,332 | 81.25% |
| LUMN240524P00001500 | 2024-05-08 3:04PM EDT | 2024-05-24 | 0.23 | 0.16 | 0.27 | -0.02 | -8.00% | 5 | 223 | 114.06% |
| LUMN240531P00001500 | 2024-05-07 2:18PM EDT | 2024-05-31 | 0.20 | 0.17 | 0.25 | 0.00 | - | 10 | 217 | 76.56% |
| LUMN240607P00001500 | 2024-05-08 9:44AM EDT | 2024-06-07 | 0.23 | 0.22 | 0.25 | +0.02 | +9.52% | 3 | 14 | 51.56% |
| LUMN240621P00001500 | 2024-05-08 9:30AM EDT | 2024-06-21 | 0.26 | 0.24 | 0.28 | +0.04 | +18.18% | 50 | 22,680 | 62.50% |
| LUMN240719P00001500 | 2024-05-07 1:30PM EDT | 2024-07-19 | 0.26 | 0.28 | 0.32 | 0.00 | - | 1 | 3,853 | 68.75% |
| LUMN241018P00001500 | 2024-05-07 11:34AM EDT | 2024-10-18 | 0.33 | 0.35 | 0.38 | 0.00 | - | 215 | 2,561 | 65.23% |
| LUMN250117P00001500 | 2024-05-06 1:16PM EDT | 2025-01-17 | 0.41 | 0.40 | 0.44 | 0.00 | - | 2 | 5,680 | 65.23% |
| LUMN250321P00001500 | 2024-04-24 2:15PM EDT | 2025-03-21 | 0.46 | 0.44 | 0.48 | 0.00 | - | 2 | 338 | 66.80% |
| LUMN250620P00001500 | 2024-04-25 11:55AM EDT | 2025-06-20 | 0.55 | 0.48 | 0.52 | 0.00 | - | 12 | 160 | 66.41% |
| LUMN251219P00001500 | 2024-04-09 12:35PM EDT | 2025-12-19 | 0.58 | 0.40 | 0.81 | 0.00 | - | 14 | 838 | 71.68% |
| LUMN260116P00001500 | 2024-05-06 9:39AM EDT | 2026-01-16 | 0.55 | 0.00 | 0.60 | 0.00 | - | 6 | 1,217 | 69.14% |
| LUMN261218P00001500 | 2024-05-06 12:05PM EDT | 2026-12-18 | 0.65 | 0.63 | 0.81 | 0.00 | - | 1 | 440 | 71.29% |
