Deutsche Märkte öffnen in 2 Stunden 47 Minuten
Nikkei 225
38.123,07 +161,27 (+0,42%) Dow Jones 30
37.753,31 -45,66 (-0,12%) Bitcoin EUR
58.087,29 -1.668,98 (-2,79%) CMC Crypto 200
885,54 0,00 (0,00%) Nasdaq Compositive
15.683,37 -181,88 (-1,15%) S&P 500
5.022,21 -29,20 (-0,58%)
Lumen Technologies, Inc. (LUMN)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:3.50
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN240419C00003500 | 2024-03-20 9:48AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,542 | 600.00% |
| LUMN240517C00003500 | 2024-03-25 3:26PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 156.25% |
| LUMN240621C00003500 | 2024-04-01 3:53PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.06 | 0.00 | - | 2 | 1,551 | 145.31% |
| LUMN240719C00003500 | 2024-04-17 9:56AM EDT | 2024-07-19 | 0.04 | 0.01 | 0.05 | +0.02 | +100.00% | 1 | 473 | 121.88% |
| LUMN241018C00003500 | 2024-04-15 9:46AM EDT | 2024-10-18 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 523 | 79.69% |
| LUMN250117C00003500 | 2024-04-09 3:57PM EDT | 2025-01-17 | 0.10 | 0.06 | 0.09 | 0.00 | - | 1 | 1,451 | 88.28% |
| LUMN250321C00003500 | 2024-04-01 1:27PM EDT | 2025-03-21 | 0.14 | 0.08 | 1.64 | 0.00 | - | 1 | 479 | 252.34% |
| LUMN250620C00003500 | 2024-04-05 9:54AM EDT | 2025-06-20 | 0.15 | 0.12 | 0.15 | 0.00 | - | 10 | 42 | 84.38% |
| LUMN251219C00003500 | 2024-04-17 10:25AM EDT | 2025-12-19 | 0.25 | 0.22 | 0.24 | 0.00 | - | 102 | 1,149 | 86.33% |
| LUMN260116C00003500 | 2024-04-11 9:39AM EDT | 2026-01-16 | 0.26 | 0.01 | 0.25 | 0.00 | - | 50 | 80 | 68.36% |
| LUMN261218C00003500 | 2024-04-08 9:45AM EDT | 2026-12-18 | 0.38 | 0.20 | 4.60 | 0.00 | - | 12 | 27 | 0.00% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN240419P00003500 | 2024-02-05 11:44AM EDT | 2024-04-19 | 2.24 | 1.81 | 1.91 | 0.00 | - | 3 | 3 | 0.00% |
| LUMN240503P00003500 | 2024-04-11 2:05PM EDT | 2024-05-03 | 2.08 | 2.05 | 2.28 | 0.00 | - | - | 1 | 396.88% |
| LUMN240621P00003500 | 2024-02-07 11:14AM EDT | 2024-06-21 | 2.01 | 1.59 | 1.89 | 0.00 | - | 10 | 65 | 0.00% |
| LUMN241018P00003500 | 2024-03-05 4:08PM EDT | 2024-10-18 | 1.80 | 1.55 | 2.99 | 0.00 | - | - | 50 | 113.28% |
| LUMN250117P00003500 | 2024-04-01 12:12PM EDT | 2025-01-17 | 2.02 | 2.13 | 2.21 | 0.00 | - | 100 | 916 | 70.31% |
| LUMN250620P00003500 | 2023-12-01 1:43PM EDT | 2025-06-20 | 2.11 | 0.96 | 2.54 | 0.00 | - | 34 | 52 | 126.17% |
| LUMN251219P00003500 | 2024-01-22 2:20PM EDT | 2025-12-19 | 2.37 | 1.91 | 2.15 | 0.00 | - | 2 | 640 | 0.00% |
| LUMN260116P00003500 | 2024-03-27 1:10PM EDT | 2026-01-16 | 2.08 | 2.18 | 2.28 | 0.00 | - | 100 | 100 | 52.34% |
| LUMN261218P00003500 | 2024-04-02 1:48PM EDT | 2026-12-18 | 2.30 | 0.74 | 2.34 | 0.00 | - | - | 25 | 59.57% |
