La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 801,59 +187,77 (+0,30 %)
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 :
Prix d’exercice:1.50
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN240621C00001500 | 2024-06-14 3:53PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 5,110 | 137.50% |
| LUMN240628C00001500 | 2024-06-14 12:32PM EDT | 2024-06-28 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 106 | 520 | 118.75% |
| LUMN240705C00001500 | 2024-06-14 2:15PM EDT | 2024-07-05 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 7 | 650 | 96.88% |
| LUMN240712C00001500 | 2024-06-11 10:56AM EDT | 2024-07-12 | 0.03 | 0.01 | 0.04 | 0.00 | - | 2 | 92 | 96.88% |
| LUMN240719C00001500 | 2024-06-14 11:49AM EDT | 2024-07-19 | 0.03 | 0.01 | 0.04 | 0.00 | - | 411 | 7,308 | 87.50% |
| LUMN240726C00001500 | 2024-06-12 10:56AM EDT | 2024-07-26 | 0.05 | 0.01 | 0.05 | 0.00 | - | - | 307 | 84.38% |
| LUMN240802C00001500 | 2024-06-14 10:38AM EDT | 2024-08-02 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 100 | 100 | 93.75% |
| LUMN241018C00001500 | 2024-06-14 3:46PM EDT | 2024-10-18 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 330 | 3,130 | 78.13% |
| LUMN250117C00001500 | 2024-06-14 2:51PM EDT | 2025-01-17 | 0.15 | 0.15 | 0.17 | -0.04 | -21.05% | 47 | 3,952 | 78.91% |
| LUMN250321C00001500 | 2024-06-14 3:25PM EDT | 2025-03-21 | 0.18 | 0.18 | 0.21 | -0.06 | -25.00% | 10 | 457 | 78.13% |
| LUMN250620C00001500 | 2024-06-14 11:52AM EDT | 2025-06-20 | 0.25 | 0.22 | 0.26 | -0.03 | -10.71% | 1 | 615 | 77.73% |
| LUMN251219C00001500 | 2024-06-13 10:39AM EDT | 2025-12-19 | 0.38 | 0.33 | 0.38 | 0.00 | - | 10 | 2,792 | 84.77% |
| LUMN260116C00001500 | 2024-06-14 12:12PM EDT | 2026-01-16 | 0.39 | 0.33 | 0.39 | -0.02 | -4.88% | 2 | 7,414 | 83.59% |
| LUMN261218C00001500 | 2024-06-14 3:30PM EDT | 2026-12-18 | 0.50 | 0.43 | 0.53 | -0.07 | -12.28% | 82 | 637 | 84.38% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN240621P00001500 | 2024-06-14 3:27PM EDT | 2024-06-21 | 0.36 | 0.34 | 0.39 | +0.04 | +12.50% | 563 | 23,449 | 193.75% |
| LUMN240628P00001500 | 2024-06-14 10:40AM EDT | 2024-06-28 | 0.34 | 0.00 | 0.44 | +0.09 | +36.00% | 15 | 6 | 209.38% |
| LUMN240705P00001500 | 2024-06-11 9:31AM EDT | 2024-07-05 | 0.30 | 0.00 | 0.46 | 0.00 | - | - | 1 | 189.06% |
| LUMN240719P00001500 | 2024-06-14 2:10PM EDT | 2024-07-19 | 0.38 | 0.30 | 0.40 | +0.08 | +26.67% | 789 | 4,222 | 92.19% |
| LUMN240726P00001500 | 2024-06-10 10:30AM EDT | 2024-07-26 | 0.27 | 0.00 | 0.47 | 0.00 | - | - | 3 | 139.06% |
| LUMN241018P00001500 | 2024-06-13 2:56PM EDT | 2024-10-18 | 0.43 | 0.42 | 0.46 | +0.05 | +13.16% | 6 | 3,293 | 67.19% |
| LUMN250117P00001500 | 2024-06-13 2:02PM EDT | 2025-01-17 | 0.45 | 0.47 | 0.51 | 0.00 | - | 11 | 5,800 | 66.80% |
| LUMN250321P00001500 | 2024-05-30 2:14PM EDT | 2025-03-21 | 0.43 | 0.49 | 0.54 | 0.00 | - | 6 | 353 | 65.23% |
| LUMN250620P00001500 | 2024-06-13 1:59PM EDT | 2025-06-20 | 0.52 | 0.00 | 0.57 | 0.00 | - | 2 | 422 | 69.14% |
| LUMN251219P00001500 | 2024-05-29 9:45AM EDT | 2025-12-19 | 0.59 | 0.00 | 0.67 | 0.00 | - | 1 | 834 | 74.61% |
| LUMN260116P00001500 | 2024-06-11 1:01PM EDT | 2026-01-16 | 0.64 | 0.01 | 0.85 | 0.00 | - | 2 | 1,217 | 106.25% |
| LUMN261218P00001500 | 2024-06-13 1:59PM EDT | 2026-12-18 | 0.70 | 0.00 | 0.75 | 0.00 | - | 35 | 471 | 69.53% |
