Deutsche Märkte schließen in 8 Stunden 18 Minuten
DAX
18.088,70 -48,95 (-0,27%) Euro Stoxx 50
4.989,88 -18,29 (-0,37%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Gold
2.333,50 -4,90 (-0,21%) EUR/USD
1,0715 +0,0014 (+0,13%) Bitcoin EUR
59.984,84 -2.354,33 (-3,78%)
Lumen Technologies, Inc. (LUMN)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:2.50
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN240426C00002500 | 2024-04-09 3:45PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LUMN240503C00002500 | 2024-04-03 10:26AM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| LUMN240510C00002500 | 2024-04-01 12:28PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LUMN240517C00002500 | 2024-04-01 12:30PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| LUMN240524C00002500 | 2024-04-09 9:54AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LUMN240621C00002500 | 2024-04-24 11:43AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| LUMN240719C00002500 | 2024-04-19 3:52PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 50.00% |
| LUMN241018C00002500 | 2024-04-23 12:17PM EDT | 2024-10-18 | 0.06 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 25.00% |
| LUMN250117C00002500 | 2024-04-24 1:22PM EDT | 2025-01-17 | 0.11 | 0.00 | 0.00 | 0.00 | - | 315 | 0 | 25.00% |
| LUMN250321C00002500 | 2024-04-24 9:39AM EDT | 2025-03-21 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LUMN250620C00002500 | 2024-04-23 9:40AM EDT | 2025-06-20 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| LUMN251219C00002500 | 2024-04-23 3:58PM EDT | 2025-12-19 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LUMN260116C00002500 | 2024-04-22 10:36AM EDT | 2026-01-16 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| LUMN261218C00002500 | 2024-04-16 1:30PM EDT | 2026-12-18 | 0.49 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN240426P00002500 | 2024-04-02 3:56PM EDT | 2024-04-26 | 1.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LUMN240503P00002500 | 2024-04-11 10:27AM EDT | 2024-05-03 | 1.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LUMN240510P00002500 | 2024-04-18 10:46AM EDT | 2024-05-10 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LUMN240621P00002500 | 2024-04-19 3:11PM EDT | 2024-06-21 | 1.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LUMN240719P00002500 | 2024-04-02 11:40AM EDT | 2024-07-19 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUMN241018P00002500 | 2024-03-14 9:58AM EDT | 2024-10-18 | 1.05 | 1.13 | 1.19 | 0.00 | - | 1 | 5 | 0.00% |
| LUMN250117P00002500 | 2024-04-23 3:57PM EDT | 2025-01-17 | 1.18 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| LUMN250321P00002500 | 2024-04-16 1:30PM EDT | 2025-03-21 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUMN250620P00002500 | 2024-02-05 12:58PM EDT | 2025-06-20 | 1.43 | 1.14 | 1.20 | 0.00 | - | 2 | 47 | 0.00% |
| LUMN251219P00002500 | 2024-04-19 10:20AM EDT | 2025-12-19 | 1.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LUMN260116P00002500 | 2023-11-02 1:57PM EDT | 2026-01-16 | 1.69 | 1.12 | 1.42 | 0.00 | - | 8 | 10 | 69.14% |
| LUMN261218P00002500 | 2024-03-25 1:48PM EDT | 2026-12-18 | 1.35 | 0.85 | 1.43 | 0.00 | - | 2 | 2 | 57.23% |
