La bourse ferme dans 1 h 57 min
CAC 40
8 115,56 -80,40 (-0,98 %) Euro Stoxx 50
5 035,95 -38,39 (-0,76 %) Dow Jones
39 801,03 -5,74 (-0,01 %) EUR/USD
1,0860 -0,0001 (-0,01 %) Gold future
2 432,20 -6,30 (-0,26 %) Bitcoin EUR
65 235,99 +3 526,53 (+5,71 %)
Lumen Technologies, Inc. (LUMN)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:33AM EDT. Marché ouvert.
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN250117C00000500 | 2024-05-09 3:00PM EDT | 0.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 322 | 0.00% |
| LUMN250117C00001000 | 2024-05-17 11:15AM EDT | 1.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 20 | 2,924 | 0.00% |
| LUMN250117C00001500 | 2024-05-20 3:19PM EDT | 1.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 25 | 3,826 | 6.25% |
| LUMN250117C00002000 | 2024-05-20 11:33AM EDT | 2.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 236 | 7,006 | 12.50% |
| LUMN250117C00002500 | 2024-05-17 9:34AM EDT | 2.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 6,090 | 25.00% |
| LUMN250117C00003000 | 2024-05-17 11:09AM EDT | 3.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 50 | 9,053 | 25.00% |
| LUMN250117C00003500 | 2024-05-20 10:19AM EDT | 3.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 192 | 1,712 | 25.00% |
| LUMN250117C00004000 | 2024-05-20 10:19AM EDT | 4.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 164 | 7,610 | 50.00% |
| LUMN250117C00004500 | 2024-05-17 3:56PM EDT | 4.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 1,892 | 50.00% |
| LUMN250117C00005000 | 2024-05-20 3:55PM EDT | 5.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 144 | 12,493 | 50.00% |
| LUMN250117C00005500 | 2024-05-20 3:56PM EDT | 5.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 204 | 1,236 | 50.00% |
| LUMN250117C00007000 | 2024-05-17 1:46PM EDT | 7.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 12,307 | 50.00% |
| LUMN250117C00010000 | 2024-05-20 3:19PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 6,073 | 50.00% |
| LUMN250117C00012000 | 2024-05-10 2:13PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 3,521 | 50.00% |
| LUMN250117C00015000 | 2024-05-06 11:10AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,600 | 50.00% |
| LUMN250117C00017000 | 2024-05-14 3:27PM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,118 | 50.00% |
| LUMN250117C00020000 | 2024-05-17 2:46PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 1,715 | 50.00% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN250117P00000500 | 2024-05-17 2:25PM EDT | 0.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 601 | 3,271 | 25.00% |
| LUMN250117P00001000 | 2024-05-20 1:38PM EDT | 1.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 21,567 | 12.50% |
| LUMN250117P00001500 | 2024-05-17 12:45PM EDT | 1.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 9 | 5,678 | 0.00% |
| LUMN250117P00002000 | 2024-05-16 12:25PM EDT | 2.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 10,825 | 0.00% |
| LUMN250117P00002500 | 2024-05-16 3:33PM EDT | 2.50 | 1.42 | 0.00 | 0.00 | 0.00 | - | 40 | 16,403 | 0.00% |
| LUMN250117P00003000 | 2024-04-30 10:01AM EDT | 3.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 1 | 14,559 | 0.00% |
| LUMN250117P00003500 | 2024-05-02 9:30AM EDT | 3.50 | 2.18 | 0.00 | 0.00 | 0.00 | - | 1 | 234 | 0.00% |
| LUMN250117P00004000 | 2024-05-02 11:41AM EDT | 4.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 6 | 5,026 | 0.00% |
| LUMN250117P00004500 | 2024-04-12 12:31PM EDT | 4.50 | 3.10 | 3.05 | 3.40 | 0.00 | - | 2 | 0 | 89.06% |
| LUMN250117P00005000 | 2024-04-04 10:17AM EDT | 5.00 | 3.60 | 3.35 | 3.90 | 0.00 | - | 4 | 4 | 153.91% |
| LUMN250117P00005500 | 2024-01-18 3:01PM EDT | 5.50 | 4.03 | 2.00 | 4.20 | 0.00 | - | 21 | 0 | 75.00% |
| LUMN250117P00007000 | 2024-04-11 10:59AM EDT | 7.00 | 5.60 | 5.45 | 5.75 | 0.00 | - | 10 | 0 | 124.22% |
| LUMN250117P00010000 | 2024-03-28 9:42AM EDT | 10.00 | 8.37 | 8.55 | 8.80 | 0.00 | - | 2 | 0 | 160.94% |
| LUMN250117P00012000 | 2024-02-29 4:37PM EDT | 12.00 | 10.45 | 9.40 | 11.50 | 0.00 | - | 1 | 5 | 351.17% |
| LUMN250117P00015000 | 2023-02-08 10:30AM EDT | 15.00 | 11.00 | 12.15 | 12.40 | 0.00 | - | 1 | 11 | 0.00% |
| LUMN250117P00017000 | 2023-01-13 11:37AM EDT | 17.00 | 10.75 | 12.95 | 13.50 | 0.00 | - | 1 | 0 | 0.00% |
| LUMN250117P00020000 | 2024-03-06 4:03PM EDT | 20.00 | 18.31 | 17.00 | 20.20 | 0.00 | - | 1 | 0 | 0.00% |
