Italia markets open in 8 hours 44 minutes
Dow Jones
38.571,03 -115,29 (-0,30%) Nasdaq
16.828,67 +93,65 (+0,56%) Nikkei 225
38.923,03 +435,13 (+1,13%) EUR/USD
1,0913 +0,0059 (+0,55%) Bitcoin EUR
63.100,67 +944,23 (+1,52%) CMC Crypto 200
1.450,10 -17,83 (-1,21%)
Lumen Technologies, Inc. (LUMN)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:1.50
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN240607C00001500 | 2024-06-03 10:37AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,534 | 87.50% |
| LUMN240614C00001500 | 2024-06-03 3:18PM EDT | 2024-06-14 | 0.02 | 0.01 | 0.02 | 0.00 | - | 85 | 2,511 | 78.13% |
| LUMN240621C00001500 | 2024-06-03 2:40PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 107 | 4,925 | 62.50% |
| LUMN240628C00001500 | 2024-06-03 2:42PM EDT | 2024-06-28 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 102 | 368 | 68.75% |
| LUMN240705C00001500 | 2024-06-03 1:16PM EDT | 2024-07-05 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 368 | 238 | 53.13% |
| LUMN240719C00001500 | 2024-06-03 3:53PM EDT | 2024-07-19 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 296 | 6,631 | 67.19% |
| LUMN241018C00001500 | 2024-06-03 12:46PM EDT | 2024-10-18 | 0.16 | 0.15 | 0.17 | 0.00 | - | 7 | 2,408 | 74.22% |
| LUMN250117C00001500 | 2024-06-03 12:55PM EDT | 2025-01-17 | 0.22 | 0.22 | 0.25 | 0.00 | - | 19 | 3,859 | 75.78% |
| LUMN250321C00001500 | 2024-06-03 9:41AM EDT | 2025-03-21 | 0.28 | 0.26 | 0.30 | -0.02 | -6.67% | 2 | 302 | 76.95% |
| LUMN250620C00001500 | 2024-05-30 3:57PM EDT | 2025-06-20 | 0.45 | 0.00 | 0.46 | 0.00 | - | 112 | 595 | 57.81% |
| LUMN251219C00001500 | 2024-05-31 10:42AM EDT | 2025-12-19 | 0.40 | 0.42 | 0.49 | 0.00 | - | 9 | 2,601 | 83.59% |
| LUMN260116C00001500 | 2024-06-03 2:06PM EDT | 2026-01-16 | 0.48 | 0.47 | 0.49 | +0.01 | +2.13% | 21 | 7,375 | 85.94% |
| LUMN261218C00001500 | 2024-05-23 10:19AM EDT | 2026-12-18 | 0.53 | 0.58 | 1.32 | 0.00 | - | 20 | 635 | 145.70% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN240607P00001500 | 2024-06-03 1:19PM EDT | 2024-06-07 | 0.25 | 0.17 | 0.25 | +0.03 | +13.64% | 1 | 23 | 50.00% |
| LUMN240614P00001500 | 2024-05-29 11:29AM EDT | 2024-06-14 | 0.38 | 0.15 | 0.27 | 0.00 | - | 3 | 100 | 140.63% |
| LUMN240621P00001500 | 2024-06-03 9:30AM EDT | 2024-06-21 | 0.25 | 0.22 | 0.25 | 0.00 | - | 1 | 24,867 | 75.00% |
| LUMN240628P00001500 | 2024-05-28 12:47PM EDT | 2024-06-28 | 0.25 | 0.00 | 0.62 | 0.00 | - | 3 | 6 | 126.56% |
| LUMN240719P00001500 | 2024-06-03 1:19PM EDT | 2024-07-19 | 0.30 | 0.23 | 0.28 | +0.04 | +15.38% | 6 | 4,008 | 60.94% |
| LUMN241018P00001500 | 2024-05-29 9:42AM EDT | 2024-10-18 | 0.37 | 0.33 | 0.36 | 0.00 | - | 200 | 3,078 | 66.41% |
| LUMN250117P00001500 | 2024-05-30 2:09PM EDT | 2025-01-17 | 0.40 | 0.38 | 0.44 | 0.00 | - | 12 | 5,700 | 67.19% |
| LUMN250321P00001500 | 2024-05-30 2:14PM EDT | 2025-03-21 | 0.43 | 0.00 | 0.52 | 0.00 | - | 6 | 353 | 83.59% |
| LUMN250620P00001500 | 2024-06-03 1:17PM EDT | 2025-06-20 | 0.48 | 0.46 | 0.51 | -0.05 | -9.43% | 120 | 266 | 66.41% |
| LUMN251219P00001500 | 2024-05-29 9:45AM EDT | 2025-12-19 | 0.59 | 0.00 | 0.71 | 0.00 | - | 1 | 834 | 91.41% |
| LUMN260116P00001500 | 2024-06-03 2:38PM EDT | 2026-01-16 | 0.63 | 0.40 | 0.84 | +0.08 | +14.55% | 2 | 1,217 | 74.61% |
| LUMN261218P00001500 | 2024-06-03 2:47PM EDT | 2026-12-18 | 0.66 | 0.00 | 1.50 | -0.18 | -21.43% | 2 | 435 | 76.76% |
© 2024 Yahoo. Tutti i diritti riservati.