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
58 301,54 +2 846,50 (+5,13 %)
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:3.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN240517C00003000 | 2024-04-09 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 50 | 20 | 265.63% |
| LUMN240621C00003000 | 2024-05-03 11:21AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.04 | 0.00 | - | 20 | 4,430 | 135.94% |
| LUMN240719C00003000 | 2024-04-26 10:34AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.19 | 0.00 | - | 2 | 921 | 160.94% |
| LUMN241018C00003000 | 2024-05-03 3:45PM EDT | 2024-10-18 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 25 | 386 | 73.44% |
| LUMN250117C00003000 | 2024-05-03 1:12PM EDT | 2025-01-17 | 0.06 | 0.06 | 0.10 | 0.00 | - | 88 | 8,811 | 83.59% |
| LUMN250321C00003000 | 2024-04-30 12:20PM EDT | 2025-03-21 | 0.08 | 0.07 | 0.10 | 0.00 | - | 101 | 1,559 | 76.17% |
| LUMN250620C00003000 | 2024-05-02 11:13AM EDT | 2025-06-20 | 0.11 | 0.01 | 1.89 | 0.00 | - | 6 | 338 | 245.31% |
| LUMN251219C00003000 | 2024-04-26 2:07PM EDT | 2025-12-19 | 0.18 | 0.15 | 0.61 | 0.00 | - | 2 | 1,040 | 103.32% |
| LUMN260116C00003000 | 2024-05-02 3:03PM EDT | 2026-01-16 | 0.22 | 0.20 | 0.23 | 0.00 | - | 1 | 891 | 76.56% |
| LUMN261218C00003000 | 2024-05-02 1:12PM EDT | 2026-12-18 | 0.30 | 0.24 | 0.35 | 0.00 | - | 8 | 720 | 71.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN240621P00003000 | 2024-04-24 9:48AM EDT | 2024-06-21 | 1.85 | 1.55 | 2.21 | 0.00 | - | 1 | 112 | 265.63% |
| LUMN240719P00003000 | 2024-02-12 12:15PM EDT | 2024-07-19 | 1.43 | 1.30 | 1.36 | 0.00 | - | 1 | 3 | 0.00% |
| LUMN241018P00003000 | 2024-04-02 10:43AM EDT | 2024-10-18 | 1.58 | 1.73 | 2.56 | 0.00 | - | - | 5 | 218.75% |
| LUMN250117P00003000 | 2024-04-30 10:01AM EDT | 2025-01-17 | 1.83 | 1.47 | 1.94 | 0.00 | - | 1 | 14,559 | 62.50% |
| LUMN250620P00003000 | 2024-03-26 11:12AM EDT | 2025-06-20 | 1.57 | 1.76 | 1.84 | 0.00 | - | 1 | 9 | 75.39% |
| LUMN251219P00003000 | 2024-05-02 9:30AM EDT | 2025-12-19 | 1.73 | 1.62 | 2.00 | 0.00 | - | 1 | 792 | 64.45% |
| LUMN260116P00003000 | 2024-05-03 11:33AM EDT | 2026-01-16 | 1.75 | 1.71 | 1.78 | +0.05 | +2.94% | 1 | 408 | 50.78% |
| LUMN261218P00003000 | 2024-05-02 10:26AM EDT | 2026-12-18 | 1.80 | 0.72 | 1.84 | 0.00 | - | 1 | 40,020 | 54.88% |
