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
61 568,51 +1 611,91 (+2,69 %)
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’achatpour19 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN251219C00000500 | 2024-05-07 10:36AM EDT | 0.50 | 0.95 | 0.00 | 1.61 | 0.00 | - | 10 | 536 | 0.00% |
| LUMN251219C00001000 | 2024-05-15 2:45PM EDT | 1.00 | 0.62 | 0.60 | 1.78 | 0.00 | - | 20 | 884 | 250.78% |
| LUMN251219C00001500 | 2024-05-13 12:05PM EDT | 1.50 | 0.46 | 0.40 | 0.50 | 0.00 | - | 5 | 2,566 | 78.52% |
| LUMN251219C00002000 | 2024-05-14 3:57PM EDT | 2.00 | 0.31 | 0.29 | 0.39 | 0.00 | - | 10 | 2,232 | 78.52% |
| LUMN251219C00002500 | 2024-05-16 3:24PM EDT | 2.50 | 0.25 | 0.22 | 0.28 | 0.00 | - | 3 | 913 | 76.37% |
| LUMN251219C00003000 | 2024-05-17 10:03AM EDT | 3.00 | 0.19 | 0.18 | 0.21 | -0.01 | -5.00% | 90 | 1,055 | 76.17% |
| LUMN251219C00003500 | 2024-05-01 10:51AM EDT | 3.50 | 0.13 | 0.13 | 0.16 | 0.00 | - | 1 | 1,248 | 74.22% |
| LUMN251219C00004000 | 2024-05-17 3:38PM EDT | 4.00 | 0.11 | 0.11 | 0.14 | 0.00 | - | 2 | 894 | 75.78% |
| LUMN251219C00004500 | 2024-05-15 1:36PM EDT | 4.50 | 0.10 | 0.00 | 2.30 | 0.00 | - | 24 | 514 | 284.38% |
| LUMN251219C00005000 | 2024-05-16 9:59AM EDT | 5.00 | 0.07 | 0.06 | 0.10 | 0.00 | - | 8 | 3,561 | 74.61% |
| LUMN251219C00005500 | 2024-05-15 10:40AM EDT | 5.50 | 0.06 | 0.05 | 0.09 | 0.00 | - | 196 | 304 | 75.78% |
| LUMN251219C00007000 | 2024-05-15 10:40AM EDT | 7.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 174 | 2,254 | 76.17% |
| LUMN251219C00010000 | 2024-05-16 11:41AM EDT | 10.00 | 0.04 | 0.02 | 0.05 | +0.02 | +100.00% | 5 | 2,150 | 82.81% |
Options de ventepour19 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN251219P00000500 | 2024-05-17 2:59PM EDT | 0.50 | 0.09 | 0.00 | 0.12 | -0.02 | -18.18% | 156 | 1,283 | 76.56% |
| LUMN251219P00001000 | 2024-05-14 10:35AM EDT | 1.00 | 0.28 | 0.26 | 0.30 | 0.00 | - | 30 | 49,606 | 75.39% |
| LUMN251219P00001500 | 2024-04-09 12:35PM EDT | 1.50 | 0.58 | 0.52 | 0.77 | 0.00 | - | 14 | 838 | 81.05% |
| LUMN251219P00002000 | 2024-05-02 10:20AM EDT | 2.00 | 0.95 | 0.84 | 0.93 | 0.00 | - | 4 | 7,598 | 58.20% |
| LUMN251219P00002500 | 2024-05-16 3:33PM EDT | 2.50 | 1.47 | 1.00 | 1.63 | 0.00 | - | 40 | 15,820 | 58.20% |
| LUMN251219P00003000 | 2024-05-02 9:30AM EDT | 3.00 | 1.73 | 1.44 | 1.94 | 0.00 | - | 1 | 792 | 86.52% |
| LUMN251219P00003500 | 2024-01-22 2:20PM EDT | 3.50 | 2.37 | 1.91 | 2.15 | 0.00 | - | 2 | 640 | 0.00% |
| LUMN251219P00004000 | 2024-01-22 2:22PM EDT | 4.00 | 2.80 | 2.29 | 2.62 | 0.00 | - | 2 | 201 | 0.00% |
| LUMN251219P00004500 | 2024-01-22 2:26PM EDT | 4.50 | 3.25 | 2.98 | 3.05 | 0.00 | - | 1 | 17 | 0.00% |
| LUMN251219P00005000 | 2024-04-26 9:51AM EDT | 5.00 | 3.75 | 3.40 | 3.85 | 0.00 | - | 7 | 0 | 92.58% |
| LUMN251219P00005500 | 2024-04-18 11:03AM EDT | 5.50 | 4.18 | 3.90 | 4.65 | 0.00 | - | 3 | 4 | 81.64% |
| LUMN251219P00007000 | 2024-04-15 9:57AM EDT | 7.00 | 5.60 | 5.65 | 5.75 | 0.00 | - | 10 | 0 | 66.41% |
| LUMN251219P00010000 | 2023-09-14 9:51AM EDT | 10.00 | 8.50 | 7.20 | 9.55 | 0.00 | - | 1 | 1 | 231.64% |
