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
61 917,28 +168,95 (+0,27 %)
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:2.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN240621C00002500 | 2024-06-12 12:11PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 4,664 | 337.50% |
| LUMN240719C00002500 | 2024-06-06 3:47PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,498 | 143.75% |
| LUMN241018C00002500 | 2024-06-04 2:07PM EDT | 2024-10-18 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 1,695 | 85.94% |
| LUMN250117C00002500 | 2024-06-14 3:50PM EDT | 2025-01-17 | 0.06 | 0.05 | 0.09 | 0.00 | - | 3,080 | 13,484 | 89.84% |
| LUMN250321C00002500 | 2024-06-14 9:44AM EDT | 2025-03-21 | 0.08 | 0.05 | 0.08 | 0.00 | - | 4 | 248 | 77.34% |
| LUMN250620C00002500 | 2024-06-14 3:48PM EDT | 2025-06-20 | 0.10 | 0.00 | 0.12 | -0.02 | -16.67% | 100 | 425 | 65.63% |
| LUMN251219C00002500 | 2024-06-13 12:17PM EDT | 2025-12-19 | 0.21 | 0.15 | 0.43 | 0.00 | - | 125 | 871 | 99.61% |
| LUMN260116C00002500 | 2024-06-07 3:50PM EDT | 2026-01-16 | 0.24 | 0.16 | 0.35 | 0.00 | - | 1 | 191 | 91.02% |
| LUMN261218C00002500 | 2024-06-14 11:54AM EDT | 2026-12-18 | 0.35 | 0.31 | 2.16 | -0.04 | -10.26% | 5 | 110 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN240621P00002500 | 2024-06-07 2:03PM EDT | 2024-06-21 | 1.21 | 1.28 | 1.47 | 0.00 | - | 1 | 1,113 | 300.00% |
| LUMN240628P00002500 | 2024-05-28 3:48PM EDT | 2024-06-28 | 1.23 | 1.29 | 1.71 | 0.00 | - | 4 | 4 | 453.13% |
| LUMN240705P00002500 | 2024-06-05 9:46AM EDT | 2024-07-05 | 1.26 | 1.02 | 1.46 | 0.00 | - | - | 5 | 321.88% |
| LUMN240719P00002500 | 2024-06-13 11:30AM EDT | 2024-07-19 | 1.39 | 1.31 | 1.44 | 0.00 | - | 12 | 31 | 125.00% |
| LUMN241018P00002500 | 2024-03-14 9:58AM EDT | 2024-10-18 | 1.05 | 1.13 | 1.19 | 0.00 | - | 1 | 5 | 0.00% |
| LUMN250117P00002500 | 2024-06-05 1:26PM EDT | 2025-01-17 | 1.24 | 1.02 | 1.67 | 0.00 | - | 10 | 16,392 | 162.50% |
| LUMN250321P00002500 | 2024-06-10 2:19PM EDT | 2025-03-21 | 1.28 | 0.52 | 1.69 | 0.00 | - | 1 | 15 | 147.66% |
| LUMN250620P00002500 | 2024-02-05 12:58PM EDT | 2025-06-20 | 1.43 | 1.14 | 1.20 | 0.00 | - | 2 | 47 | 0.00% |
| LUMN251219P00002500 | 2024-05-16 3:33PM EDT | 2025-12-19 | 1.47 | 1.15 | 1.76 | 0.00 | - | 40 | 15,820 | 60.16% |
| LUMN260116P00002500 | 2024-06-14 10:39AM EDT | 2026-01-16 | 1.40 | 0.84 | 1.49 | +0.04 | +2.94% | 20 | 162 | 66.02% |
| LUMN261218P00002500 | 2024-03-25 1:48PM EDT | 2026-12-18 | 1.35 | 0.85 | 1.43 | 0.00 | - | 2 | 2 | 41.80% |
