Deutsche Märkte schließen in 2 Stunden 51 Minuten
DAX
15.303,83 -101,66 (-0,66%) Euro Stoxx 50
4.132,91 -34,46 (-0,83%) Dow Jones 30
34.006,88 +43,04 (+0,13%) Gold
1.929,40 -7,20 (-0,37%) EUR/USD
1,0606 +0,0011 (+0,11%) Bitcoin EUR
24.717,82 +149,60 (+0,61%)
Lumen Technologies, Inc. (LUMN)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:2.50
Callsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN230929C00002500 | 2023-09-19 3:34PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 450 | 50.00% |
| LUMN231006C00002500 | 2023-08-28 9:49AM EDT | 2023-10-06 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 50.00% |
| LUMN231013C00002500 | 2023-09-19 1:18PM EDT | 2023-10-13 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 50.00% |
| LUMN231020C00002500 | 2023-09-25 10:18AM EDT | 2023-10-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 203 | 6,340 | 50.00% |
| LUMN231027C00002500 | 2023-09-22 1:32PM EDT | 2023-10-27 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 540 | 50.00% |
| LUMN231103C00002500 | 2023-09-22 3:30PM EDT | 2023-11-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
| LUMN231117C00002500 | 2023-09-22 3:56PM EDT | 2023-11-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 125 | 50.00% |
| LUMN240119C00002500 | 2023-09-25 3:43PM EDT | 2024-01-19 | 0.07 | 0.00 | 0.00 | 0.00 | - | 37 | 5,257 | 25.00% |
| LUMN240419C00002500 | 2023-09-25 10:21AM EDT | 2024-04-19 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 332 | 25.00% |
| LUMN240621C00002500 | 2023-09-25 3:20PM EDT | 2024-06-21 | 0.21 | 0.00 | 0.00 | 0.00 | - | 350 | 3,074 | 25.00% |
| LUMN250117C00002500 | 2023-09-25 10:05AM EDT | 2025-01-17 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 2,087 | 12.50% |
| LUMN250321C00002500 | 2023-07-31 2:12PM EDT | 2025-03-21 | 0.65 | 0.41 | 0.57 | 0.00 | - | - | 1 | 110.16% |
| LUMN250620C00002500 | 2023-08-09 10:21AM EDT | 2025-06-20 | 0.74 | 0.42 | 0.54 | 0.00 | - | 1 | 3 | 100.59% |
| LUMN251219C00002500 | 2023-09-19 10:49AM EDT | 2025-12-19 | 0.67 | 0.00 | 0.00 | 0.00 | - | 25 | 879 | 12.50% |
| LUMN260116C00002500 | 2023-09-21 10:33AM EDT | 2026-01-16 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
Putsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN230929P00002500 | 2023-09-15 10:08AM EDT | 2023-09-29 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| LUMN231006P00002500 | 2023-09-15 9:47AM EDT | 2023-10-06 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| LUMN231020P00002500 | 2023-09-25 3:15PM EDT | 2023-10-20 | 1.08 | 0.00 | 0.00 | 0.00 | - | 71 | 1,450 | 0.00% |
| LUMN240119P00002500 | 2023-09-25 3:39PM EDT | 2024-01-19 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 38,908 | 0.00% |
| LUMN240419P00002500 | 2023-08-21 11:30AM EDT | 2024-04-19 | 1.08 | 0.99 | 1.03 | 0.00 | - | - | 100 | 0.00% |
| LUMN240621P00002500 | 2023-09-20 2:35PM EDT | 2024-06-21 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3 | 1,779 | 0.00% |
| LUMN250117P00002500 | 2023-09-20 1:01PM EDT | 2025-01-17 | 1.21 | 0.00 | 0.00 | 0.00 | - | 85 | 15,723 | 0.00% |
| LUMN250321P00002500 | 2023-08-11 12:31PM EDT | 2025-03-21 | 1.23 | 1.29 | 1.42 | 0.00 | - | - | 2 | 73.83% |
| LUMN250620P00002500 | 2023-08-04 1:29PM EDT | 2025-06-20 | 1.35 | 1.33 | 1.40 | 0.00 | - | 47 | 47 | 69.53% |
| LUMN251219P00002500 | 2023-09-11 10:04AM EDT | 2025-12-19 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 15,696 | 0.00% |
| LUMN260116P00002500 | 2023-09-21 10:33AM EDT | 2026-01-16 | 1.43 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
