La bourse ferme dans 3 min
CAC 40
7 953,24 +38,59 (+0,49 %) Euro Stoxx 50
4 915,55 +24,94 (+0,51 %) Dow Jones
38 587,84 +362,18 (+0,95 %) EUR/USD
1,0772 +0,0045 (+0,42 %) Gold future
2 303,50 -6,10 (-0,26 %) Bitcoin EUR
57 035,27 +1 954,70 (+3,55 %)
Lumen Technologies, Inc. (LUMN)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:26AM EDT. Marché ouvert.
Prix d’exercice:2.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN240503C00002000 | 2024-05-03 9:31AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 793 | 425.00% |
| LUMN240510C00002000 | 2024-05-03 10:26AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 830 | 150.00% |
| LUMN240517C00002000 | 2024-05-02 2:48PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 191 | 2,762 | 137.50% |
| LUMN240524C00002000 | 2024-04-24 10:28AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.03 | 0.00 | - | 80 | 172 | 115.63% |
| LUMN240531C00002000 | 2024-05-01 3:23PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.04 | 0.00 | - | 42 | 173 | 106.25% |
| LUMN240607C00002000 | 2024-04-30 9:30AM EDT | 2024-06-07 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 4 | 4 | 96.88% |
| LUMN240621C00002000 | 2024-05-03 10:34AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 66 | 6,661 | 75.00% |
| LUMN240719C00002000 | 2024-05-03 9:30AM EDT | 2024-07-19 | 0.06 | 0.04 | 0.05 | +0.03 | +100.00% | 20 | 4,345 | 82.81% |
| LUMN241018C00002000 | 2024-05-03 10:20AM EDT | 2024-10-18 | 0.11 | 0.09 | 0.10 | +0.04 | +57.14% | 181 | 2,430 | 74.22% |
| LUMN250117C00002000 | 2024-05-03 9:58AM EDT | 2025-01-17 | 0.19 | 0.15 | 0.18 | +0.04 | +26.67% | 23 | 7,020 | 76.56% |
| LUMN250321C00002000 | 2024-05-03 10:55AM EDT | 2025-03-21 | 0.19 | 0.19 | 0.23 | -0.01 | -5.00% | 49 | 195 | 78.13% |
| LUMN250620C00002000 | 2024-05-02 11:41AM EDT | 2025-06-20 | 0.24 | 0.25 | 0.29 | 0.00 | - | 1 | 1,280 | 79.69% |
| LUMN251219C00002000 | 2024-05-01 10:47AM EDT | 2025-12-19 | 0.33 | 0.16 | 0.47 | 0.00 | - | 10 | 2,242 | 73.05% |
| LUMN260116C00002000 | 2024-05-03 9:30AM EDT | 2026-01-16 | 0.40 | 0.34 | 0.38 | +0.04 | +11.11% | 1 | 1,496 | 77.93% |
| LUMN261218C00002000 | 2024-05-01 2:01PM EDT | 2026-12-18 | 0.50 | 0.20 | 0.51 | +0.09 | +21.95% | 5 | 976 | 62.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN240503P00002000 | 2024-05-03 9:30AM EDT | 2024-05-03 | 0.64 | 0.39 | 0.74 | -0.09 | -12.33% | 2 | 15 | 850.00% |
| LUMN240510P00002000 | 2024-04-17 12:10PM EDT | 2024-05-10 | 0.68 | 0.60 | 0.97 | 0.00 | - | - | 11 | 368.75% |
| LUMN240517P00002000 | 2024-05-03 9:30AM EDT | 2024-05-17 | 0.79 | 0.44 | 0.82 | +0.04 | +5.33% | 1 | 25 | 304.69% |
| LUMN240524P00002000 | 2024-05-02 3:49PM EDT | 2024-05-24 | 0.74 | 0.61 | 1.03 | 0.00 | - | 10 | 10 | 251.56% |
| LUMN240621P00002000 | 2024-04-30 12:43PM EDT | 2024-06-21 | 0.80 | 0.65 | 0.74 | 0.00 | - | 95 | 17,105 | 87.50% |
| LUMN240719P00002000 | 2024-04-09 10:12AM EDT | 2024-07-19 | 0.62 | 0.66 | 0.72 | 0.00 | - | 1 | 310 | 65.63% |
| LUMN241018P00002000 | 2024-04-25 9:48AM EDT | 2024-10-18 | 0.82 | 0.72 | 0.75 | 0.00 | - | 1 | 434 | 64.06% |
| LUMN250117P00002000 | 2024-05-02 2:51PM EDT | 2025-01-17 | 0.82 | 0.76 | 0.81 | 0.00 | - | 1 | 10,826 | 64.84% |
| LUMN250321P00002000 | 2024-05-02 2:52PM EDT | 2025-03-21 | 0.85 | 0.80 | 0.83 | 0.00 | - | 1 | 104 | 64.84% |
| LUMN250620P00002000 | 2024-04-18 3:35PM EDT | 2025-06-20 | 0.88 | 0.83 | 0.86 | 0.00 | - | 5 | 45 | 62.89% |
| LUMN251219P00002000 | 2024-05-02 10:20AM EDT | 2025-12-19 | 0.95 | 0.87 | 1.05 | 0.00 | - | 4 | 7,598 | 69.53% |
| LUMN260116P00002000 | 2024-05-01 10:02AM EDT | 2026-01-16 | 1.01 | 0.90 | 0.94 | 0.00 | - | 1 | 427 | 62.11% |
| LUMN261218P00002000 | 2024-04-17 10:14AM EDT | 2026-12-18 | 1.05 | 0.98 | 1.03 | 0.00 | - | 30 | 106 | 59.96% |
