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
58 389,35 +3 488,89 (+6,35 %)
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’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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN240503C00001500 | 2024-05-03 3:42PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8,209 | 175.00% |
| LUMN240510C00001500 | 2024-05-03 3:45PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.02 | 0.00 | - | 149 | 929 | 75.00% |
| LUMN240517C00001500 | 2024-05-03 2:55PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.04 | 0.00 | - | 144 | 3,474 | 76.56% |
| LUMN240524C00001500 | 2024-05-03 3:46PM EDT | 2024-05-24 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 45 | 945 | 73.44% |
| LUMN240531C00001500 | 2024-05-03 3:46PM EDT | 2024-05-31 | 0.03 | 0.03 | 0.06 | +0.01 | +50.00% | 81 | 1,091 | 71.88% |
| LUMN240607C00001500 | 2024-05-03 1:52PM EDT | 2024-06-07 | 0.05 | 0.04 | 0.06 | 0.00 | - | 4 | 370 | 67.19% |
| LUMN240621C00001500 | 2024-05-03 3:42PM EDT | 2024-06-21 | 0.07 | 0.07 | 0.08 | +0.01 | +16.67% | 78 | 3,785 | 71.88% |
| LUMN240719C00001500 | 2024-05-03 2:34PM EDT | 2024-07-19 | 0.11 | 0.10 | 0.12 | 0.00 | - | 140 | 3,035 | 71.88% |
| LUMN241018C00001500 | 2024-05-03 3:42PM EDT | 2024-10-18 | 0.21 | 0.19 | 0.22 | +0.03 | +16.67% | 30 | 1,801 | 75.78% |
| LUMN250117C00001500 | 2024-05-03 11:06AM EDT | 2025-01-17 | 0.30 | 0.27 | 0.30 | +0.04 | +15.38% | 22 | 4,258 | 78.91% |
| LUMN250321C00001500 | 2024-05-03 11:20AM EDT | 2025-03-21 | 0.33 | 0.31 | 0.34 | +0.05 | +17.86% | 2 | 296 | 79.30% |
| LUMN250620C00001500 | 2024-05-02 2:47PM EDT | 2025-06-20 | 0.35 | 0.35 | 0.41 | 0.00 | - | 17 | 492 | 80.08% |
| LUMN251219C00001500 | 2024-04-30 10:54AM EDT | 2025-12-19 | 0.43 | 0.44 | 0.50 | 0.00 | - | 9 | 2,565 | 80.86% |
| LUMN260116C00001500 | 2024-05-03 3:42PM EDT | 2026-01-16 | 0.50 | 0.45 | 0.51 | +0.10 | +25.00% | 109 | 7,144 | 80.47% |
| LUMN261218C00001500 | 2024-05-03 9:33AM EDT | 2026-12-18 | 0.61 | 0.51 | 0.63 | +0.12 | +24.49% | 2 | 616 | 76.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN240503P00001500 | 2024-05-03 3:50PM EDT | 2024-05-03 | 0.15 | 0.15 | 0.26 | -0.05 | -25.00% | 71 | 364 | 300.00% |
| LUMN240510P00001500 | 2024-05-03 10:03AM EDT | 2024-05-10 | 0.17 | 0.13 | 0.30 | -0.16 | -48.48% | 100 | 457 | 121.88% |
| LUMN240517P00001500 | 2024-05-02 10:25AM EDT | 2024-05-17 | 0.25 | 0.17 | 0.22 | 0.00 | - | 1 | 1,309 | 62.50% |
| LUMN240524P00001500 | 2024-05-02 2:43PM EDT | 2024-05-24 | 0.25 | 0.19 | 0.25 | 0.00 | - | 1 | 223 | 78.13% |
| LUMN240531P00001500 | 2024-05-03 9:30AM EDT | 2024-05-31 | 0.19 | 0.19 | 0.24 | -0.04 | -17.39% | 9 | 198 | 64.06% |
| LUMN240607P00001500 | 2024-04-25 11:57AM EDT | 2024-06-07 | 0.32 | 0.18 | 0.27 | 0.00 | - | - | 10 | 64.06% |
| LUMN240621P00001500 | 2024-05-03 3:01PM EDT | 2024-06-21 | 0.24 | 0.23 | 0.25 | -0.04 | -14.29% | 112 | 22,423 | 62.50% |
| LUMN240719P00001500 | 2024-04-30 2:49PM EDT | 2024-07-19 | 0.26 | 0.26 | 0.28 | -0.12 | -31.58% | 10 | 3,853 | 63.28% |
| LUMN241018P00001500 | 2024-05-03 11:53AM EDT | 2024-10-18 | 0.35 | 0.34 | 0.36 | -0.07 | -16.67% | 12 | 2,343 | 65.63% |
| LUMN250117P00001500 | 2024-05-01 9:49AM EDT | 2025-01-17 | 0.50 | 0.40 | 0.43 | 0.00 | - | 24 | 5,680 | 67.97% |
| LUMN250321P00001500 | 2024-04-24 2:15PM EDT | 2025-03-21 | 0.46 | 0.43 | 0.47 | 0.00 | - | 2 | 338 | 67.97% |
| LUMN250620P00001500 | 2024-04-25 11:55AM EDT | 2025-06-20 | 0.55 | 0.47 | 0.51 | 0.00 | - | 12 | 160 | 67.19% |
| LUMN251219P00001500 | 2024-04-09 12:35PM EDT | 2025-12-19 | 0.58 | 0.44 | 0.84 | 0.00 | - | 14 | 838 | 79.30% |
| LUMN260116P00001500 | 2024-04-30 12:01PM EDT | 2026-01-16 | 0.60 | 0.52 | 0.59 | 0.00 | - | 1 | 1,217 | 64.45% |
| LUMN261218P00001500 | 2024-05-03 2:21PM EDT | 2026-12-18 | 0.67 | 0.63 | 1.05 | 0.00 | - | 5 | 444 | 89.06% |
