Italia markets close in 3 hours 20 minutes
FTSE MIB
34.422,34 -247,72 (-0,71%) Dow Jones
38.571,03 -115,27 (-0,30%) Nasdaq
16.828,67 +93,67 (+0,56%) Nikkei 225
38.837,46 -85,54 (-0,22%) Petrolio
72,85 -1,37 (-1,85%) Bitcoin EUR
63.449,90 -186,78 (-0,29%)
Lumen Technologies, Inc. (LUMN)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:2.00
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN240607C00002000 | 2024-05-20 3:30PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 209 | 50.00% |
| LUMN240614C00002000 | 2024-05-24 10:59AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 149 | 50.00% |
| LUMN240621C00002000 | 2024-06-03 3:18PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 7,442 | 50.00% |
| LUMN240628C00002000 | 2024-05-21 9:51AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 25 | 50.00% |
| LUMN240705C00002000 | 2024-05-28 10:04AM EDT | 2024-07-05 | 0.02 | 0.00 | 0.00 | 0.00 | - | 85 | 99 | 50.00% |
| LUMN240719C00002000 | 2024-05-31 1:02PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 4,545 | 50.00% |
| LUMN241018C00002000 | 2024-06-03 10:52AM EDT | 2024-10-18 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 3,245 | 25.00% |
| LUMN250117C00002000 | 2024-06-03 3:51PM EDT | 2025-01-17 | 0.13 | 0.00 | 0.00 | 0.00 | - | 251 | 7,195 | 12.50% |
| LUMN250321C00002000 | 2024-06-03 1:12PM EDT | 2025-03-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 248 | 12.50% |
| LUMN250620C00002000 | 2024-06-03 1:45PM EDT | 2025-06-20 | 0.22 | 0.00 | 0.00 | 0.00 | - | 6 | 1,899 | 12.50% |
| LUMN251219C00002000 | 2024-05-31 9:32AM EDT | 2025-12-19 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 2,239 | 12.50% |
| LUMN260116C00002000 | 2024-05-31 12:03PM EDT | 2026-01-16 | 0.34 | 0.00 | 0.00 | 0.00 | - | 5 | 1,610 | 12.50% |
| LUMN261218C00002000 | 2024-06-03 11:13AM EDT | 2026-12-18 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2 | 1,321 | 6.25% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN240607P00002000 | 2024-05-15 2:39PM EDT | 2024-06-07 | 0.73 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| LUMN240614P00002000 | 2024-05-29 3:59PM EDT | 2024-06-14 | 0.72 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| LUMN240621P00002000 | 2024-06-03 2:07PM EDT | 2024-06-21 | 0.72 | 0.00 | 0.00 | 0.00 | - | 6 | 13,415 | 0.00% |
| LUMN240628P00002000 | 2024-05-30 12:17PM EDT | 2024-06-28 | 0.71 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| LUMN240719P00002000 | 2024-05-14 11:53AM EDT | 2024-07-19 | 0.69 | 0.00 | 0.00 | 0.00 | - | 20 | 263 | 0.00% |
| LUMN241018P00002000 | 2024-05-22 11:37AM EDT | 2024-10-18 | 0.70 | 0.00 | 0.00 | 0.00 | - | 20 | 454 | 0.00% |
| LUMN250117P00002000 | 2024-05-16 12:25PM EDT | 2025-01-17 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 10,825 | 0.00% |
| LUMN250321P00002000 | 2024-05-02 2:52PM EDT | 2025-03-21 | 0.85 | 0.80 | 0.86 | 0.00 | - | 1 | 104 | 65.63% |
| LUMN250620P00002000 | 2024-05-29 1:30PM EDT | 2025-06-20 | 0.90 | 0.00 | 0.00 | 0.00 | - | 154 | 202 | 0.00% |
| LUMN251219P00002000 | 2024-05-02 10:20AM EDT | 2025-12-19 | 0.95 | 0.85 | 1.02 | 0.00 | - | 4 | 7,598 | 64.26% |
| LUMN260116P00002000 | 2024-05-17 10:06AM EDT | 2026-01-16 | 0.90 | 0.00 | 0.00 | 0.00 | - | 20 | 447 | 0.00% |
| LUMN261218P00002000 | 2024-05-22 11:09AM EDT | 2026-12-18 | 1.00 | 0.00 | 0.00 | 0.00 | - | 25 | 131 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.