La bourse est fermée
CAC 40
7 628,57 -42,77 (-0,56 %) Euro Stoxx 50
4 907,30 -40,43 (-0,82 %) Dow Jones
39 150,33 +15,57 (+0,04 %) EUR/USD
1,0697 -0,0009 (-0,09 %) Gold future
2 334,70 -34,30 (-1,45 %) Bitcoin EUR
60 283,61 +258,21 (+0,43 %)
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’achatpour18 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN261218C00000500 | 2024-06-21 11:02AM EDT | 0.50 | 0.85 | 0.05 | 1.20 | +0.03 | +3.66% | 1 | 431 | 52.34% |
| LUMN261218C00001000 | 2024-06-18 3:30PM EDT | 1.00 | 0.55 | 0.35 | 2.80 | 0.00 | - | 33 | 217 | 0.00% |
| LUMN261218C00001500 | 2024-06-21 3:10PM EDT | 1.50 | 0.42 | 0.41 | 0.83 | -0.09 | -17.65% | 1 | 713 | 116.41% |
| LUMN261218C00002000 | 2024-06-21 3:42PM EDT | 2.00 | 0.39 | 0.39 | 0.91 | -0.06 | -13.33% | 10 | 1,661 | 132.81% |
| LUMN261218C00002500 | 2024-06-20 1:07PM EDT | 2.50 | 0.32 | 0.27 | 0.37 | 0.00 | - | 4 | 119 | 86.33% |
| LUMN261218C00003000 | 2024-06-20 1:07PM EDT | 3.00 | 0.28 | 0.25 | 0.32 | 0.00 | - | 4 | 1,078 | 87.50% |
| LUMN261218C00003500 | 2024-06-20 12:02PM EDT | 3.50 | 0.29 | 0.18 | 0.67 | 0.00 | - | 2 | 34 | 113.48% |
| LUMN261218C00004000 | 2024-06-21 2:26PM EDT | 4.00 | 0.23 | 0.08 | 5.00 | 0.00 | - | 1 | 250 | 0.00% |
| LUMN261218C00005000 | 2024-06-20 12:30PM EDT | 5.00 | 0.13 | 0.11 | 0.19 | -0.03 | -18.75% | 1 | 392 | 82.23% |
Options de ventepour18 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN261218P00000500 | 2024-06-13 11:02AM EDT | 0.50 | 0.13 | 0.10 | 0.29 | 0.00 | - | 1 | 78 | 97.66% |
| LUMN261218P00001000 | 2024-06-13 11:23AM EDT | 1.00 | 0.40 | 0.27 | 1.00 | 0.00 | - | 25 | 107,729 | 117.97% |
| LUMN261218P00001500 | 2024-06-20 2:05PM EDT | 1.50 | 0.70 | 0.00 | 1.50 | 0.00 | - | 1 | 471 | 66.02% |
| LUMN261218P00002000 | 2024-06-20 11:49AM EDT | 2.00 | 1.15 | 0.00 | 1.84 | 0.00 | - | 330 | 469 | 202.34% |
| LUMN261218P00002500 | 2024-03-25 1:48PM EDT | 2.50 | 1.35 | 0.85 | 1.43 | 0.00 | - | 2 | 2 | 12.50% |
| LUMN261218P00003000 | 2024-06-04 2:03PM EDT | 3.00 | 1.82 | 0.72 | 2.38 | 0.00 | - | 3 | 40,023 | 112.50% |
| LUMN261218P00003500 | 2024-04-02 1:48PM EDT | 3.50 | 2.30 | 0.88 | 2.31 | 0.00 | - | - | 25 | 0.00% |
| LUMN261218P00004000 | 2024-06-12 9:39AM EDT | 4.00 | 2.72 | 2.76 | 4.00 | 0.00 | - | 6 | 21 | 121.68% |
| LUMN261218P00005000 | 2024-06-11 9:43AM EDT | 5.00 | 3.78 | 1.80 | 5.00 | 0.00 | - | 6 | 0 | 0.00% |
