La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 444,29 +1 499,27 (+2,50 %)
Lumen Technologies, Inc. (LUMN)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN250620C00000500 | 2024-02-13 10:52AM EDT | 0.50 | 1.33 | 0.00 | 2.05 | 0.00 | - | 1 | 11 | 164.06% |
| LUMN250620C00001000 | 2024-05-02 9:34AM EDT | 1.00 | 0.56 | 0.34 | 0.66 | 0.00 | - | 1 | 156 | 66.80% |
| LUMN250620C00001500 | 2024-05-17 1:30PM EDT | 1.50 | 0.37 | 0.00 | 0.48 | +0.03 | +8.82% | 10 | 493 | 55.47% |
| LUMN250620C00002000 | 2024-05-16 2:37PM EDT | 2.00 | 0.24 | 0.22 | 0.26 | 0.00 | - | 1 | 1,867 | 76.56% |
| LUMN250620C00002500 | 2024-05-16 12:59PM EDT | 2.50 | 0.15 | 0.00 | 0.18 | 0.00 | - | 1 | 301 | 60.16% |
| LUMN250620C00003000 | 2024-05-16 10:11AM EDT | 3.00 | 0.08 | 0.10 | 0.13 | 0.00 | - | 6 | 409 | 75.39% |
| LUMN250620C00003500 | 2024-05-09 10:22AM EDT | 3.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 78 | 102 | 65.63% |
| LUMN250620C00004000 | 2024-05-17 10:37AM EDT | 4.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 194 | 242 | 66.41% |
| LUMN250620C00005000 | 2024-05-17 3:52PM EDT | 5.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 15 | 731 | 77.34% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN250620P00000500 | 2024-05-16 1:04PM EDT | 0.50 | 0.05 | 0.04 | 0.08 | 0.00 | - | 77 | 541 | 92.19% |
| LUMN250620P00001000 | 2024-05-17 1:48PM EDT | 1.00 | 0.21 | 0.20 | 0.23 | 0.00 | - | 1 | 151 | 75.00% |
| LUMN250620P00001500 | 2024-05-16 3:00PM EDT | 1.50 | 0.50 | 0.47 | 0.50 | 0.00 | - | 70 | 336 | 67.58% |
| LUMN250620P00002000 | 2024-05-15 2:30PM EDT | 2.00 | 0.85 | 0.82 | 1.04 | 0.00 | - | 80 | 356 | 78.52% |
| LUMN250620P00002500 | 2024-02-05 12:58PM EDT | 2.50 | 1.43 | 1.14 | 1.20 | 0.00 | - | 2 | 47 | 39.84% |
| LUMN250620P00003000 | 2024-03-26 11:12AM EDT | 3.00 | 1.57 | 1.76 | 1.84 | 0.00 | - | 1 | 9 | 76.56% |
| LUMN250620P00003500 | 2023-12-01 1:43PM EDT | 3.50 | 2.11 | 0.96 | 2.54 | 0.00 | - | 34 | 52 | 130.86% |
| LUMN250620P00004000 | 2024-05-15 3:45PM EDT | 4.00 | 2.72 | 1.81 | 3.20 | 0.00 | - | - | 20 | 166.80% |
| LUMN250620P00005000 | 2024-05-06 9:30AM EDT | 5.00 | 3.65 | 3.15 | 3.90 | 0.00 | - | 12 | 0 | 121.88% |
