La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 613,45 +170,36 (+0,30 %)
Lumen Technologies, Inc. (LUMN)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:3.50
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN240517C00003500 | 2024-04-26 3:40PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 8 | 350.00% |
| LUMN240621C00003500 | 2024-05-06 1:35PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,521 | 137.50% |
| LUMN240719C00003500 | 2024-05-07 9:42AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 488 | 106.25% |
| LUMN241018C00003500 | 2024-05-08 9:30AM EDT | 2024-10-18 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 557 | 75.00% |
| LUMN250117C00003500 | 2024-05-10 10:46AM EDT | 2025-01-17 | 0.05 | 0.03 | 0.07 | +0.02 | +66.67% | 60 | 1,656 | 83.59% |
| LUMN250321C00003500 | 2024-05-10 10:15AM EDT | 2025-03-21 | 0.05 | 0.04 | 0.09 | 0.00 | - | 174 | 703 | 79.69% |
| LUMN250620C00003500 | 2024-05-09 10:22AM EDT | 2025-06-20 | 0.07 | 0.08 | 0.10 | 0.00 | - | 78 | 102 | 76.95% |
| LUMN251219C00003500 | 2024-05-01 10:51AM EDT | 2025-12-19 | 0.13 | 0.00 | 0.18 | 0.00 | - | 1 | 1,248 | 64.06% |
| LUMN260116C00003500 | 2024-04-24 3:19PM EDT | 2026-01-16 | 0.18 | 0.00 | 0.26 | 0.00 | - | 1 | 79 | 69.92% |
| LUMN261218C00003500 | 2024-05-01 10:12AM EDT | 2026-12-18 | 0.21 | 0.20 | 2.56 | 0.00 | - | 1 | 29 | 0.00% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN240517P00003500 | 2024-04-18 10:05AM EDT | 2024-05-17 | 2.21 | 2.07 | 2.39 | 0.00 | - | - | 3 | 512.50% |
| LUMN240621P00003500 | 2024-04-29 3:55PM EDT | 2024-06-21 | 2.29 | 2.10 | 2.78 | 0.00 | - | 10 | 0 | 346.88% |
| LUMN240719P00003500 | 2024-05-02 1:50PM EDT | 2024-07-19 | 2.24 | 2.10 | 2.28 | 0.00 | - | - | 3 | 50.00% |
| LUMN241018P00003500 | 2024-03-05 4:08PM EDT | 2024-10-18 | 1.80 | 1.55 | 2.99 | 0.00 | - | - | 50 | 118.75% |
| LUMN250117P00003500 | 2024-05-02 9:30AM EDT | 2025-01-17 | 2.18 | 1.96 | 2.25 | 0.00 | - | 1 | 277 | 87.50% |
| LUMN250620P00003500 | 2023-12-01 1:43PM EDT | 2025-06-20 | 2.11 | 0.96 | 2.54 | 0.00 | - | 34 | 52 | 128.91% |
| LUMN251219P00003500 | 2024-01-22 2:20PM EDT | 2025-12-19 | 2.37 | 1.91 | 2.15 | 0.00 | - | 2 | 640 | 0.00% |
| LUMN260116P00003500 | 2024-03-27 1:10PM EDT | 2026-01-16 | 2.08 | 0.93 | 2.59 | 0.00 | - | 100 | 100 | 112.11% |
| LUMN261218P00003500 | 2024-04-02 1:48PM EDT | 2026-12-18 | 2.30 | 0.88 | 2.31 | 0.00 | - | - | 25 | 55.08% |
