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
58 267,04 +2 851,31 (+5,15 %)
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:1.00
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN240510C00001000 | 2024-05-03 10:22AM EDT | 2024-05-10 | 0.32 | 0.20 | 0.59 | +0.07 | +28.00% | 12 | 281 | 306.25% |
| LUMN240517C00001000 | 2024-05-03 12:41PM EDT | 2024-05-17 | 0.37 | 0.05 | 0.42 | +0.16 | +76.19% | 10 | 275 | 253.13% |
| LUMN240531C00001000 | 2024-05-02 10:59AM EDT | 2024-05-31 | 0.26 | 0.24 | 0.43 | 0.00 | - | 102 | 145 | 84.38% |
| LUMN240607C00001000 | 2024-05-02 11:36AM EDT | 2024-06-07 | 0.32 | 0.28 | 0.51 | 0.00 | - | 1 | 8 | 137.50% |
| LUMN240621C00001000 | 2024-05-03 11:38AM EDT | 2024-06-21 | 0.38 | 0.31 | 0.39 | +0.03 | +8.57% | 55 | 1,738 | 79.69% |
| LUMN240719C00001000 | 2024-05-03 11:57AM EDT | 2024-07-19 | 0.42 | 0.33 | 0.40 | +0.12 | +40.00% | 1 | 1,116 | 73.44% |
| LUMN241018C00001000 | 2024-05-01 2:49PM EDT | 2024-10-18 | 0.40 | 0.37 | 0.48 | 0.00 | - | 23 | 69 | 75.00% |
| LUMN250117C00001000 | 2024-05-03 9:55AM EDT | 2025-01-17 | 0.55 | 0.50 | 0.55 | +0.12 | +27.91% | 3 | 2,834 | 90.23% |
| LUMN250321C00001000 | 2024-04-26 12:31PM EDT | 2025-03-21 | 0.47 | 0.44 | 0.59 | 0.00 | - | 100 | 268 | 78.13% |
| LUMN250620C00001000 | 2024-05-02 9:34AM EDT | 2025-06-20 | 0.56 | 0.45 | 2.39 | 0.00 | - | 1 | 156 | 0.00% |
| LUMN251219C00001000 | 2024-05-01 9:40AM EDT | 2025-12-19 | 0.55 | 0.35 | 1.41 | 0.00 | - | 50 | 893 | 135.94% |
| LUMN260116C00001000 | 2024-05-03 2:15PM EDT | 2026-01-16 | 0.68 | 0.67 | 0.72 | +0.08 | +13.33% | 10 | 1,955 | 91.80% |
| LUMN261218C00001000 | 2024-04-30 3:08PM EDT | 2026-12-18 | 0.73 | 0.00 | 2.80 | 0.00 | - | 6 | 204 | 0.00% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN240510P00001000 | 2024-05-03 1:51PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.03 | 0.00 | - | 603 | 3,636 | 168.75% |
| LUMN240517P00001000 | 2024-05-03 2:22PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.06 | 0.00 | - | 565 | 2,360 | 156.25% |
| LUMN240524P00001000 | 2024-05-01 2:44PM EDT | 2024-05-24 | 0.02 | 0.02 | 0.06 | 0.00 | - | 5 | 628 | 134.38% |
| LUMN240531P00001000 | 2024-05-03 3:46PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.07 | -0.02 | -66.67% | 73 | 175 | 117.19% |
| LUMN240607P00001000 | 2024-05-01 10:23AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.89 | 0.00 | - | 10 | 20 | 448.44% |
| LUMN240621P00001000 | 2024-05-03 2:49PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 3 | 20,972 | 84.38% |
| LUMN240719P00001000 | 2024-05-03 10:12AM EDT | 2024-07-19 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 16 | 1,542 | 80.47% |
| LUMN241018P00001000 | 2024-05-03 3:08PM EDT | 2024-10-18 | 0.12 | 0.11 | 0.12 | -0.01 | -7.69% | 530 | 1,175 | 78.91% |
| LUMN250117P00001000 | 2024-05-03 12:19PM EDT | 2025-01-17 | 0.16 | 0.15 | 0.18 | -0.01 | -5.88% | 6 | 21,408 | 78.13% |
| LUMN250321P00001000 | 2024-04-25 10:03AM EDT | 2025-03-21 | 0.22 | 0.18 | 0.21 | 0.00 | - | 2 | 580 | 78.13% |
| LUMN250620P00001000 | 2024-05-03 12:19PM EDT | 2025-06-20 | 0.22 | 0.21 | 0.24 | -0.04 | -15.38% | 1 | 149 | 76.17% |
| LUMN251219P00001000 | 2024-05-03 9:42AM EDT | 2025-12-19 | 0.29 | 0.27 | 0.30 | -0.02 | -6.45% | 60 | 49,620 | 75.39% |
| LUMN260116P00001000 | 2024-05-01 2:17PM EDT | 2026-01-16 | 0.32 | 0.28 | 0.31 | 0.00 | - | 1 | 2,721 | 75.78% |
| LUMN261218P00001000 | 2024-05-03 3:20PM EDT | 2026-12-18 | 0.36 | 0.35 | 0.42 | +0.01 | +2.86% | 9 | 92,645 | 75.39% |
