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
58 289,05 +3 239,39 (+5,88 %)
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:2.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN240503C00002500 | 2024-04-26 9:56AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 54 | 600.00% |
| LUMN240510C00002500 | 2024-04-01 12:28PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 212.50% |
| LUMN240517C00002500 | 2024-04-01 12:30PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 90 | 175.00% |
| LUMN240524C00002500 | 2024-04-09 9:54AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 10 | 489.06% |
| LUMN240621C00002500 | 2024-05-03 3:46PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 4 | 4,398 | 96.88% |
| LUMN240719C00002500 | 2024-04-30 10:04AM EDT | 2024-07-19 | 0.02 | 0.01 | 0.02 | 0.00 | - | 75 | 1,505 | 84.38% |
| LUMN241018C00002500 | 2024-05-02 9:34AM EDT | 2024-10-18 | 0.03 | 0.04 | 0.05 | 0.00 | - | 25 | 1,292 | 75.00% |
| LUMN250117C00002500 | 2024-05-03 11:16AM EDT | 2025-01-17 | 0.11 | 0.10 | 0.12 | +0.05 | +83.33% | 34 | 5,606 | 80.47% |
| LUMN250321C00002500 | 2024-05-02 3:07PM EDT | 2025-03-21 | 0.13 | 0.01 | 0.14 | +0.01 | +8.33% | 10 | 124 | 62.89% |
| LUMN250620C00002500 | 2024-05-01 2:50PM EDT | 2025-06-20 | 0.14 | 0.16 | 0.19 | 0.00 | - | 13 | 297 | 76.56% |
| LUMN251219C00002500 | 2024-05-01 9:42AM EDT | 2025-12-19 | 0.20 | 0.15 | 0.74 | 0.00 | - | 1 | 915 | 104.69% |
| LUMN260116C00002500 | 2024-05-01 2:22PM EDT | 2026-01-16 | 0.22 | 0.26 | 0.29 | 0.00 | - | 6 | 191 | 77.34% |
| LUMN261218C00002500 | 2024-04-30 3:53PM EDT | 2026-12-18 | 0.35 | 0.28 | 0.77 | 0.00 | - | 1 | 110 | 92.19% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN240503P00002500 | 2024-04-11 10:27AM EDT | 2024-05-03 | 1.13 | 0.70 | 1.96 | 0.00 | - | - | 6 | 1,462.50% |
| LUMN240510P00002500 | 2024-04-18 10:46AM EDT | 2024-05-10 | 1.20 | 0.90 | 1.31 | 0.00 | - | - | 5 | 487.50% |
| LUMN240517P00002500 | 2024-04-26 3:45PM EDT | 2024-05-17 | 1.29 | 0.61 | 1.61 | 0.00 | - | 3 | 3 | 645.31% |
| LUMN240621P00002500 | 2024-04-30 11:41AM EDT | 2024-06-21 | 1.25 | 1.08 | 1.59 | 0.00 | - | 4 | 1,114 | 209.38% |
| LUMN240719P00002500 | 2024-04-02 11:40AM EDT | 2024-07-19 | 1.10 | 1.08 | 1.99 | 0.00 | - | 1 | 42 | 251.56% |
| LUMN241018P00002500 | 2024-03-14 9:58AM EDT | 2024-10-18 | 1.05 | 1.13 | 1.19 | 0.00 | - | 1 | 5 | 53.13% |
| LUMN250117P00002500 | 2024-04-30 9:57AM EDT | 2025-01-17 | 1.33 | 1.14 | 1.28 | 0.00 | - | 4 | 16,403 | 53.91% |
| LUMN250321P00002500 | 2024-04-16 1:30PM EDT | 2025-03-21 | 1.25 | 0.89 | 1.51 | 0.00 | - | 1 | 14 | 118.75% |
| LUMN250620P00002500 | 2024-02-05 12:58PM EDT | 2025-06-20 | 1.43 | 1.14 | 1.20 | 0.00 | - | 2 | 47 | 39.06% |
| LUMN251219P00002500 | 2024-04-30 10:05AM EDT | 2025-12-19 | 1.42 | 1.15 | 1.78 | 0.00 | - | 1 | 15,780 | 80.86% |
| LUMN260116P00002500 | 2024-04-29 10:38AM EDT | 2026-01-16 | 1.36 | 1.30 | 1.37 | 0.00 | - | 8 | 12 | 59.38% |
| LUMN261218P00002500 | 2024-03-25 1:48PM EDT | 2026-12-18 | 1.35 | 0.85 | 1.43 | 0.00 | - | 2 | 2 | 59.57% |
