Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.464,39 -1.861,81 (-3,19%)
Lumen Technologies, Inc. (LUMN)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:2.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN240517C00002000 | 2024-05-06 11:08AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,760 | 162.50% |
| LUMN240524C00002000 | 2024-04-24 10:28AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.02 | 0.00 | - | 80 | 172 | 137.50% |
| LUMN240531C00002000 | 2024-05-01 3:23PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.04 | 0.00 | - | 42 | 173 | 131.25% |
| LUMN240607C00002000 | 2024-05-07 10:55AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.11 | 0.00 | - | 233 | 209 | 151.56% |
| LUMN240614C00002000 | 2024-05-09 1:21PM EDT | 2024-06-14 | 0.02 | 0.01 | 0.25 | 0.00 | - | 1 | 15 | 190.63% |
| LUMN240621C00002000 | 2024-05-09 3:35PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 7,513 | 90.63% |
| LUMN240719C00002000 | 2024-05-10 10:20AM EDT | 2024-07-19 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 24 | 4,424 | 71.88% |
| LUMN241018C00002000 | 2024-05-10 3:54PM EDT | 2024-10-18 | 0.08 | 0.08 | 0.10 | -0.02 | -20.00% | 5 | 2,877 | 75.78% |
| LUMN250117C00002000 | 2024-05-10 3:10PM EDT | 2025-01-17 | 0.15 | 0.13 | 0.16 | -0.02 | -11.76% | 310 | 7,059 | 75.00% |
| LUMN250321C00002000 | 2024-05-09 2:10PM EDT | 2025-03-21 | 0.21 | 0.17 | 0.21 | 0.00 | - | 11 | 230 | 76.56% |
| LUMN250620C00002000 | 2024-05-10 3:49PM EDT | 2025-06-20 | 0.26 | 0.20 | 0.26 | +0.08 | +44.44% | 500 | 1,393 | 75.00% |
| LUMN251219C00002000 | 2024-05-07 1:37PM EDT | 2025-12-19 | 0.36 | 0.23 | 0.50 | 0.00 | - | 1 | 2,242 | 82.81% |
| LUMN260116C00002000 | 2024-05-08 2:54PM EDT | 2026-01-16 | 0.32 | 0.33 | 0.39 | 0.00 | - | 6 | 1,519 | 80.08% |
| LUMN261218C00002000 | 2024-05-08 12:48PM EDT | 2026-12-18 | 0.46 | 0.47 | 0.50 | 0.00 | - | 1 | 981 | 79.69% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN240517P00002000 | 2024-05-10 3:49PM EDT | 2024-05-17 | 0.62 | 0.66 | 0.88 | -0.17 | -21.52% | 1 | 24 | 346.88% |
| LUMN240524P00002000 | 2024-05-02 3:49PM EDT | 2024-05-24 | 0.74 | 0.00 | 1.08 | 0.00 | - | 10 | 10 | 560.94% |
| LUMN240531P00002000 | 2024-05-09 9:42AM EDT | 2024-05-31 | 0.71 | 0.00 | 1.29 | 0.00 | - | 11 | 11 | 635.94% |
| LUMN240621P00002000 | 2024-04-30 12:43PM EDT | 2024-06-21 | 0.80 | 0.63 | 0.85 | 0.00 | - | 95 | 17,105 | 120.31% |
| LUMN240719P00002000 | 2024-05-07 3:20PM EDT | 2024-07-19 | 0.69 | 0.62 | 0.99 | 0.00 | - | 3 | 313 | 128.13% |
| LUMN241018P00002000 | 2024-05-06 11:58AM EDT | 2024-10-18 | 0.73 | 0.71 | 1.33 | 0.00 | - | 2 | 434 | 147.66% |
| LUMN250117P00002000 | 2024-05-02 2:51PM EDT | 2025-01-17 | 0.82 | 0.76 | 0.80 | 0.00 | - | 1 | 10,826 | 60.94% |
| LUMN250321P00002000 | 2024-05-02 2:52PM EDT | 2025-03-21 | 0.85 | 0.79 | 0.84 | 0.00 | - | 1 | 104 | 62.50% |
| LUMN250620P00002000 | 2024-05-06 9:34AM EDT | 2025-06-20 | 0.80 | 0.83 | 0.87 | 0.00 | - | 1 | 46 | 62.11% |
| LUMN251219P00002000 | 2024-05-02 10:20AM EDT | 2025-12-19 | 0.95 | 0.85 | 0.97 | 0.00 | - | 4 | 7,598 | 60.94% |
| LUMN260116P00002000 | 2024-05-01 10:02AM EDT | 2026-01-16 | 1.01 | 0.90 | 1.00 | 0.00 | - | 1 | 427 | 65.23% |
| LUMN261218P00002000 | 2024-04-17 10:14AM EDT | 2026-12-18 | 1.05 | 0.00 | 1.03 | 0.00 | - | 30 | 106 | 62.11% |
