Deutsche Märkte öffnen in 4 Stunden 41 Minuten
Nikkei 225
37.806,15 +177,67 (+0,47%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
60.215,40 +324,16 (+0,54%) CMC Crypto 200
1.391,73 +9,16 (+0,66%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
Lumen Technologies, Inc. (LUMN)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:4.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN240621C00004000 | 2024-04-19 12:09PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 1,125 | 137.50% |
| LUMN250117C00004000 | 2024-04-25 1:34PM EDT | 2025-01-17 | 0.05 | 0.04 | 0.05 | 0.00 | - | 194 | 7,598 | 91.41% |
| LUMN250321C00004000 | 2024-04-24 10:28AM EDT | 2025-03-21 | 0.05 | 0.00 | 0.10 | 0.00 | - | 118 | 268 | 84.38% |
| LUMN250620C00004000 | 2024-04-23 10:00AM EDT | 2025-06-20 | 0.09 | 0.04 | 0.08 | 0.00 | - | 184 | 143 | 78.13% |
| LUMN251219C00004000 | 2024-04-18 1:38PM EDT | 2025-12-19 | 0.18 | 0.10 | 0.12 | 0.00 | - | 1 | 895 | 76.95% |
| LUMN260116C00004000 | 2024-04-22 3:54PM EDT | 2026-01-16 | 0.16 | 0.12 | 0.13 | 0.00 | - | 3 | 367 | 78.13% |
| LUMN261218C00004000 | 2024-04-25 1:07PM EDT | 2026-12-18 | 0.22 | 0.18 | 0.24 | 0.00 | - | 2 | 63 | 75.39% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN240621P00004000 | 2024-04-19 2:45PM EDT | 2024-06-21 | 2.69 | 2.50 | 2.84 | 0.00 | - | 1 | 18 | 203.13% |
| LUMN250117P00004000 | 2024-04-25 11:35AM EDT | 2025-01-17 | 2.78 | 2.72 | 2.89 | +0.31 | +12.55% | 5 | 5,242 | 73.44% |
| LUMN250620P00004000 | 2023-09-19 9:42AM EDT | 2025-06-20 | 2.59 | 2.55 | 2.78 | 0.00 | - | - | 10 | 0.00% |
| LUMN251219P00004000 | 2024-01-22 2:22PM EDT | 2025-12-19 | 2.80 | 2.29 | 2.62 | 0.00 | - | 2 | 201 | 0.00% |
| LUMN260116P00004000 | 2024-01-22 4:21PM EDT | 2026-01-16 | 2.71 | 2.39 | 2.63 | 0.00 | - | 1 | 7,553 | 0.00% |
| LUMN261218P00004000 | 2024-04-09 1:42PM EDT | 2026-12-18 | 2.69 | 1.49 | 2.89 | 0.00 | - | - | 1 | 59.18% |
