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
61 501,91 +1 377,91 (+2,29 %)
Lumen Technologies, Inc. (LUMN)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN260116C00000500 | 2024-05-15 12:33PM EDT | 0.50 | 0.92 | 0.83 | 1.30 | 0.00 | - | 15 | 579 | 149.22% |
| LUMN260116C00001000 | 2024-05-17 3:29PM EDT | 1.00 | 0.65 | 0.61 | 0.84 | +0.02 | +3.17% | 20 | 2,369 | 98.83% |
| LUMN260116C00001500 | 2024-05-17 1:29PM EDT | 1.50 | 0.47 | 0.45 | 0.50 | +0.03 | +6.82% | 10 | 7,328 | 80.86% |
| LUMN260116C00002000 | 2024-05-17 11:12AM EDT | 2.00 | 0.30 | 0.33 | 0.37 | -0.05 | -14.29% | 17 | 1,549 | 78.13% |
| LUMN260116C00002500 | 2024-05-09 3:11PM EDT | 2.50 | 0.28 | 0.17 | 0.28 | 0.00 | - | 1 | 191 | 70.90% |
| LUMN260116C00003000 | 2024-05-16 3:19PM EDT | 3.00 | 0.21 | 0.17 | 0.21 | 0.00 | - | 5 | 918 | 73.63% |
| LUMN260116C00003500 | 2024-05-15 12:31PM EDT | 3.50 | 0.14 | 0.00 | 2.46 | 0.00 | - | 50 | 110 | 314.06% |
| LUMN260116C00004000 | 2024-05-17 11:44AM EDT | 4.00 | 0.12 | 0.11 | 0.14 | 0.00 | - | 20 | 383 | 74.22% |
| LUMN260116C00005000 | 2024-05-17 2:26PM EDT | 5.00 | 0.08 | 0.06 | 0.11 | -0.02 | -20.00% | 143 | 2,224 | 74.22% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN260116P00000500 | 2024-05-15 1:48PM EDT | 0.50 | 0.09 | 0.08 | 0.11 | 0.00 | - | 50 | 555 | 89.06% |
| LUMN260116P00001000 | 2024-05-10 3:58PM EDT | 1.00 | 0.30 | 0.27 | 0.31 | 0.00 | - | 1 | 2,721 | 75.39% |
| LUMN260116P00001500 | 2024-05-06 9:39AM EDT | 1.50 | 0.55 | 0.55 | 0.58 | 0.00 | - | 6 | 1,217 | 66.80% |
| LUMN260116P00002000 | 2024-05-17 10:06AM EDT | 2.00 | 0.90 | 0.89 | 1.27 | -0.11 | -10.89% | 20 | 427 | 85.55% |
| LUMN260116P00002500 | 2024-04-29 10:38AM EDT | 2.50 | 1.36 | 1.28 | 1.34 | 0.00 | - | 8 | 12 | 55.86% |
| LUMN260116P00003000 | 2024-05-03 11:33AM EDT | 3.00 | 1.75 | 1.72 | 2.44 | 0.00 | - | 1 | 407 | 105.08% |
| LUMN260116P00003500 | 2024-03-27 1:10PM EDT | 3.50 | 2.08 | 0.93 | 2.59 | 0.00 | - | 100 | 100 | 113.28% |
| LUMN260116P00004000 | 2024-04-30 9:36AM EDT | 4.00 | 2.80 | 2.59 | 3.80 | 0.00 | - | 1 | 7,551 | 134.38% |
| LUMN260116P00005000 | 2024-02-12 12:50PM EDT | 5.00 | 3.40 | 3.30 | 3.40 | 0.00 | - | 10 | 39 | 0.00% |
