Deutsche Märkte schließen in 2 Stunden 55 Minuten
DAX
15.317,95 -87,54 (-0,57%) Euro Stoxx 50
4.137,78 -29,59 (-0,71%) Dow Jones 30
34.006,88 +43,04 (+0,13%) Gold
1.929,20 -7,40 (-0,38%) EUR/USD
1,0606 +0,0011 (+0,11%) Bitcoin EUR
24.753,29 +171,13 (+0,70%)
Lumen Technologies, Inc. (LUMN)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:1.50
Callsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN230929C00001500 | 2023-09-25 3:44PM EDT | 2023-09-29 | 0.03 | 0.00 | 0.00 | 0.00 | - | 701 | 2,402 | 25.00% |
| LUMN231006C00001500 | 2023-09-25 3:46PM EDT | 2023-10-06 | 0.06 | 0.00 | 0.00 | 0.00 | - | 305 | 683 | 12.50% |
| LUMN231013C00001500 | 2023-09-25 3:46PM EDT | 2023-10-13 | 0.08 | 0.00 | 0.00 | 0.00 | - | 14 | 817 | 12.50% |
| LUMN231020C00001500 | 2023-09-25 3:59PM EDT | 2023-10-20 | 0.10 | 0.00 | 0.00 | 0.00 | - | 221 | 4,958 | 12.50% |
| LUMN231027C00001500 | 2023-09-25 12:11PM EDT | 2023-10-27 | 0.11 | 0.00 | 0.00 | 0.00 | - | 7 | 185 | 12.50% |
| LUMN231103C00001500 | 2023-09-25 3:16PM EDT | 2023-11-03 | 0.14 | 0.00 | 0.00 | 0.00 | - | 14 | 16 | 12.50% |
| LUMN231117C00001500 | 2023-09-25 3:40PM EDT | 2023-11-17 | 0.16 | 0.00 | 0.00 | 0.00 | - | 218 | 706 | 6.25% |
| LUMN240119C00001500 | 2023-09-25 3:55PM EDT | 2024-01-19 | 0.24 | 0.00 | 0.00 | 0.00 | - | 354 | 3,047 | 6.25% |
| LUMN240419C00001500 | 2023-09-25 10:56AM EDT | 2024-04-19 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 671 | 3.13% |
| LUMN240621C00001500 | 2023-09-25 3:43PM EDT | 2024-06-21 | 0.43 | 0.00 | 0.00 | 0.00 | - | 38 | 581 | 3.13% |
| LUMN250117C00001500 | 2023-09-25 10:20AM EDT | 2025-01-17 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 387 | 3.13% |
| LUMN250321C00001500 | 2023-09-21 9:54AM EDT | 2025-03-21 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 3.13% |
| LUMN250620C00001500 | 2023-09-12 9:54AM EDT | 2025-06-20 | 0.64 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 3.13% |
| LUMN251219C00001500 | 2023-09-25 12:42PM EDT | 2025-12-19 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 916 | 1.56% |
| LUMN260116C00001500 | 2023-09-22 1:42PM EDT | 2026-01-16 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 277 | 1.56% |
Putsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN230929P00001500 | 2023-09-25 3:59PM EDT | 2023-09-29 | 0.12 | 0.00 | 0.00 | 0.00 | - | 398 | 3,498 | 0.00% |
| LUMN231006P00001500 | 2023-09-25 12:29PM EDT | 2023-10-06 | 0.12 | 0.00 | 0.00 | 0.00 | - | 40 | 3,052 | 0.00% |
| LUMN231013P00001500 | 2023-09-25 1:50PM EDT | 2023-10-13 | 0.15 | 0.00 | 0.00 | 0.00 | - | 29 | 108 | 0.00% |
| LUMN231020P00001500 | 2023-09-25 3:40PM EDT | 2023-10-20 | 0.19 | 0.00 | 0.00 | 0.00 | - | 113 | 43,122 | 0.00% |
| LUMN231027P00001500 | 2023-09-25 3:40PM EDT | 2023-10-27 | 0.20 | 0.00 | 0.00 | 0.00 | - | 19 | 137 | 0.00% |
| LUMN231103P00001500 | 2023-09-25 3:44PM EDT | 2023-11-03 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| LUMN231117P00001500 | 2023-09-25 3:49PM EDT | 2023-11-17 | 0.25 | 0.00 | 0.00 | 0.00 | - | 50 | 204 | 0.00% |
| LUMN240119P00001500 | 2023-09-25 3:04PM EDT | 2024-01-19 | 0.33 | 0.00 | 0.00 | 0.00 | - | 302 | 27,405 | 0.00% |
| LUMN240419P00001500 | 2023-09-25 3:28PM EDT | 2024-04-19 | 0.41 | 0.00 | 0.00 | 0.00 | - | 8 | 339 | 0.00% |
| LUMN240621P00001500 | 2023-09-20 9:40AM EDT | 2024-06-21 | 0.43 | 0.00 | 0.00 | 0.00 | - | 38 | 18,067 | 0.00% |
| LUMN250117P00001500 | 2023-09-22 1:37PM EDT | 2025-01-17 | 0.50 | 0.00 | 0.00 | 0.00 | - | 310 | 1,819 | 0.00% |
| LUMN250321P00001500 | 2023-09-22 1:43PM EDT | 2025-03-21 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| LUMN250620P00001500 | 2023-09-25 2:43PM EDT | 2025-06-20 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| LUMN251219P00001500 | 2023-09-22 1:45PM EDT | 2025-12-19 | 0.69 | 0.00 | 0.00 | 0.00 | - | 2 | 925 | 0.00% |
| LUMN260116P00001500 | 2023-09-19 9:47AM EDT | 2026-01-16 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
