La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0767 +0,0039 (+0,37 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 256,80 +3 221,26 (+5,85 %)
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:0.50
Options d’achatpour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN240503C00000500 | 2024-05-03 11:03AM EDT | 2024-05-03 | 0.80 | 0.57 | 0.85 | +0.06 | +8.11% | 6 | 8 | 1,475.00% |
| LUMN240531C00000500 | 2024-04-24 3:55PM EDT | 2024-05-31 | 0.75 | 0.50 | 1.73 | 0.00 | - | - | 1 | 787.50% |
| LUMN240621C00000500 | 2024-05-03 9:57AM EDT | 2024-06-21 | 0.86 | 0.75 | 1.60 | 0.00 | - | 5 | 287 | 712.50% |
| LUMN240719C00000500 | 2024-02-16 4:50PM EDT | 2024-07-19 | 1.10 | 0.55 | 1.66 | 0.00 | - | 20 | 22 | 468.75% |
| LUMN250117C00000500 | 2024-04-18 10:56AM EDT | 2025-01-17 | 0.92 | 0.81 | 1.78 | 0.00 | - | 1 | 322 | 512.50% |
| LUMN250321C00000500 | 2024-03-04 10:45AM EDT | 2025-03-21 | 1.22 | 0.45 | 1.47 | 0.00 | - | 2 | 27 | 146.88% |
| LUMN250620C00000500 | 2024-02-13 10:52AM EDT | 2025-06-20 | 1.33 | 0.00 | 2.05 | 0.00 | - | 1 | 11 | 160.94% |
| LUMN251219C00000500 | 2024-04-17 12:49PM EDT | 2025-12-19 | 0.99 | 0.00 | 2.00 | 0.00 | - | 4 | 536 | 124.22% |
| LUMN260116C00000500 | 2024-05-02 3:53PM EDT | 2026-01-16 | 0.78 | 0.80 | 1.21 | 0.00 | - | 55 | 573 | 123.44% |
| LUMN261218C00000500 | 2024-04-30 2:24PM EDT | 2026-12-18 | 0.90 | 0.05 | 2.13 | 0.00 | - | 3 | 190 | 127.73% |
Options de ventepour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN240621P00000500 | 2024-04-26 10:22AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.04 | 0.00 | - | 5 | 16,632 | 187.50% |
| LUMN240719P00000500 | 2024-04-11 1:35PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 2,526 | 140.63% |
| LUMN241018P00000500 | 2024-05-03 10:20AM EDT | 2024-10-18 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 15 | 138 | 95.31% |
| LUMN250117P00000500 | 2024-04-29 2:27PM EDT | 2025-01-17 | 0.05 | 0.00 | 0.06 | 0.00 | - | 60 | 3,212 | 92.19% |
| LUMN250321P00000500 | 2024-04-30 1:24PM EDT | 2025-03-21 | 0.07 | 0.04 | 0.07 | 0.00 | - | 40 | 570 | 99.22% |
| LUMN250620P00000500 | 2024-04-25 12:14PM EDT | 2025-06-20 | 0.06 | 0.04 | 0.08 | 0.00 | - | 10 | 249 | 90.63% |
| LUMN251219P00000500 | 2024-05-01 12:15PM EDT | 2025-12-19 | 0.09 | 0.08 | 0.12 | 0.00 | - | 10 | 1,233 | 92.19% |
| LUMN260116P00000500 | 2024-04-30 3:25PM EDT | 2026-01-16 | 0.12 | 0.08 | 0.12 | 0.00 | - | 6 | 505 | 90.63% |
| LUMN261218P00000500 | 2024-04-30 3:26PM EDT | 2026-12-18 | 0.16 | 0.12 | 0.19 | 0.00 | - | 4 | 9 | 89.84% |
