Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.647,98 +211,45 (+0,34%)
Lumen Technologies, Inc. (LUMN)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper18 dicembre 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN261218C00000500 | 2024-05-30 12:34PM EDT | 0.50 | 0.96 | 0.15 | 1.20 | 0.00 | - | 5 | 311 | 196.88% |
| LUMN261218C00001000 | 2024-05-24 9:32AM EDT | 1.00 | 0.90 | 0.00 | 2.80 | 0.00 | - | 10 | 214 | 0.00% |
| LUMN261218C00001500 | 2024-05-23 10:19AM EDT | 1.50 | 0.53 | 0.58 | 0.74 | 0.00 | - | 20 | 635 | 93.75% |
| LUMN261218C00002000 | 2024-05-30 2:16PM EDT | 2.00 | 0.50 | 0.44 | 0.86 | +0.04 | +8.70% | 11 | 1,308 | 104.30% |
| LUMN261218C00002500 | 2024-05-24 11:12AM EDT | 2.50 | 0.39 | 0.00 | 5.00 | 0.00 | - | 100 | 110 | 0.00% |
| LUMN261218C00003000 | 2024-05-28 9:30AM EDT | 3.00 | 0.29 | 0.29 | 0.50 | 0.00 | - | 5 | 913 | 86.33% |
| LUMN261218C00003500 | 2024-05-31 9:54AM EDT | 3.50 | 0.30 | 0.24 | 0.39 | 0.00 | - | 1 | 30 | 82.03% |
| LUMN261218C00004000 | 2024-05-30 2:29PM EDT | 4.00 | 0.23 | 0.14 | 5.00 | 0.00 | - | 6 | 250 | 0.00% |
| LUMN261218C00005000 | 2024-05-29 10:19AM EDT | 5.00 | 0.22 | 0.14 | 0.22 | 0.00 | - | 1 | 387 | 75.78% |
Opzioni di venditaper18 dicembre 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN261218P00000500 | 2024-05-31 11:21AM EDT | 0.50 | 0.15 | 0.02 | 0.16 | 0.00 | - | 2 | 76 | 69.92% |
| LUMN261218P00001000 | 2024-05-31 11:28AM EDT | 1.00 | 0.44 | 0.10 | 0.57 | +0.03 | +7.32% | 6 | 107,720 | 67.19% |
| LUMN261218P00001500 | 2024-05-31 11:28AM EDT | 1.50 | 0.84 | 0.25 | 0.81 | +0.19 | +29.23% | 5 | 440 | 85.16% |
| LUMN261218P00002000 | 2024-05-22 11:09AM EDT | 2.00 | 1.00 | 0.00 | 1.13 | 0.00 | - | 25 | 131 | 73.83% |
| LUMN261218P00002500 | 2024-03-25 1:48PM EDT | 2.50 | 1.35 | 0.85 | 1.43 | 0.00 | - | 2 | 2 | 58.20% |
| LUMN261218P00003000 | 2024-05-14 12:11PM EDT | 3.00 | 1.78 | 1.56 | 2.97 | 0.00 | - | 3 | 40,021 | 106.45% |
| LUMN261218P00003500 | 2024-04-02 1:48PM EDT | 3.50 | 2.30 | 0.88 | 2.31 | 0.00 | - | - | 25 | 53.32% |
| LUMN261218P00004000 | 2024-05-24 3:50PM EDT | 4.00 | 2.74 | 2.14 | 4.00 | 0.00 | - | 5 | 15 | 91.99% |
| LUMN261218P00005000 | 2024-05-23 1:36PM EDT | 5.00 | 3.70 | 1.00 | 5.00 | 0.00 | - | 6 | 6 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.