La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 275,86 +346,79 (+0,56 %)
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:3.00
Options d’achatpour7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN240621C00003000 | 2024-05-21 10:48AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 4,429 | 162.50% |
| LUMN240719C00003000 | 2024-05-30 12:50PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.03 | 0.00 | - | 10 | 939 | 131.25% |
| LUMN241018C00003000 | 2024-05-22 12:43PM EDT | 2024-10-18 | 0.01 | 0.01 | 0.04 | 0.00 | - | 5 | 411 | 85.94% |
| LUMN250117C00003000 | 2024-05-30 12:51PM EDT | 2025-01-17 | 0.06 | 0.05 | 0.06 | 0.00 | - | 170 | 9,088 | 81.25% |
| LUMN250321C00003000 | 2024-05-31 3:02PM EDT | 2025-03-21 | 0.08 | 0.05 | 0.09 | +0.01 | +14.29% | 198 | 1,610 | 76.95% |
| LUMN250620C00003000 | 2024-05-31 10:44AM EDT | 2025-06-20 | 0.09 | 0.00 | 0.15 | -0.02 | -18.18% | 200 | 477 | 68.75% |
| LUMN251219C00003000 | 2024-05-21 12:58PM EDT | 2025-12-19 | 0.17 | 0.16 | 0.54 | 0.00 | - | 5 | 1,200 | 103.52% |
| LUMN260116C00003000 | 2024-05-29 3:00PM EDT | 2026-01-16 | 0.17 | 0.16 | 0.45 | 0.00 | - | 4 | 922 | 94.14% |
| LUMN261218C00003000 | 2024-05-28 9:30AM EDT | 2026-12-18 | 0.29 | 0.29 | 0.50 | 0.00 | - | 5 | 913 | 86.33% |
Options de ventepour7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN240621P00003000 | 2024-04-24 9:48AM EDT | 2024-06-21 | 1.85 | 1.67 | 1.81 | 0.00 | - | 1 | 112 | 231.25% |
| LUMN240719P00003000 | 2024-02-12 12:15PM EDT | 2024-07-19 | 1.43 | 1.30 | 1.36 | 0.00 | - | 1 | 3 | 0.00% |
| LUMN241018P00003000 | 2024-04-02 10:43AM EDT | 2024-10-18 | 1.58 | 1.73 | 2.56 | 0.00 | - | - | 5 | 235.16% |
| LUMN250117P00003000 | 2024-04-30 10:01AM EDT | 2025-01-17 | 1.83 | 1.56 | 1.80 | 0.00 | - | 1 | 14,559 | 93.75% |
| LUMN250620P00003000 | 2024-03-26 11:12AM EDT | 2025-06-20 | 1.57 | 1.76 | 1.84 | 0.00 | - | 1 | 9 | 72.66% |
| LUMN251219P00003000 | 2024-05-02 9:30AM EDT | 2025-12-19 | 1.73 | 1.30 | 1.99 | 0.00 | - | 1 | 792 | 92.58% |
| LUMN260116P00003000 | 2024-05-03 11:33AM EDT | 2026-01-16 | 1.75 | 1.77 | 2.31 | 0.00 | - | 1 | 407 | 98.05% |
| LUMN261218P00003000 | 2024-05-14 12:11PM EDT | 2026-12-18 | 1.78 | 1.56 | 2.97 | 0.00 | - | 3 | 40,021 | 106.45% |
