Italia markets open in 8 hours 9 minutes
Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.073,98 -128,42 (-0,34%) EUR/USD
1,0787 +0,0036 (+0,33%) Bitcoin EUR
58.625,13 +1.749,12 (+3,08%) CMC Crypto 200
1.348,23 +48,13 (+3,70%)
Lumen Technologies, Inc. (LUMN)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:1.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN240510C00001000 | 2024-05-09 2:41PM EDT | 2024-05-10 | 0.35 | 0.00 | 0.89 | 0.00 | - | 1 | 286 | 700.00% |
| LUMN240517C00001000 | 2024-05-09 12:50PM EDT | 2024-05-17 | 0.28 | 0.21 | 0.38 | +0.02 | +7.69% | 5 | 279 | 212.50% |
| LUMN240524C00001000 | 2024-05-07 10:10AM EDT | 2024-05-24 | 0.35 | 0.00 | 0.68 | 0.00 | - | 1 | 15 | 50.00% |
| LUMN240531C00001000 | 2024-05-08 12:57PM EDT | 2024-05-31 | 0.31 | 0.20 | 0.40 | 0.00 | - | 1 | 149 | 156.25% |
| LUMN240607C00001000 | 2024-05-08 9:50AM EDT | 2024-06-07 | 0.25 | 0.09 | 0.44 | 0.00 | - | 3 | 11 | 176.56% |
| LUMN240614C00001000 | 2024-05-08 11:56AM EDT | 2024-06-14 | 0.39 | 0.00 | 0.39 | +0.39 | - | - | 17 | 114.06% |
| LUMN240621C00001000 | 2024-05-09 1:38PM EDT | 2024-06-21 | 0.35 | 0.34 | 0.55 | 0.00 | - | 2 | 1,726 | 148.44% |
| LUMN240719C00001000 | 2024-05-09 11:16AM EDT | 2024-07-19 | 0.38 | 0.33 | 0.41 | +0.05 | +15.15% | 87 | 1,116 | 67.19% |
| LUMN241018C00001000 | 2024-05-09 2:47PM EDT | 2024-10-18 | 0.49 | 0.40 | 0.51 | +0.04 | +8.89% | 7 | 70 | 81.25% |
| LUMN250117C00001000 | 2024-05-09 12:39PM EDT | 2025-01-17 | 0.50 | 0.48 | 0.56 | 0.00 | - | 1 | 2,909 | 85.16% |
| LUMN250321C00001000 | 2024-04-26 12:31PM EDT | 2025-03-21 | 0.47 | 0.49 | 0.59 | 0.00 | - | 100 | 268 | 81.25% |
| LUMN250620C00001000 | 2024-05-02 9:34AM EDT | 2025-06-20 | 0.56 | 0.06 | 1.79 | 0.00 | - | 1 | 156 | 172.66% |
| LUMN251219C00001000 | 2024-05-09 9:31AM EDT | 2025-12-19 | 0.70 | 0.35 | 1.79 | +0.15 | +27.27% | 1 | 893 | 187.11% |
| LUMN260116C00001000 | 2024-05-09 12:14PM EDT | 2026-01-16 | 0.70 | 0.64 | 0.87 | +0.05 | +7.69% | 400 | 1,965 | 101.17% |
| LUMN261218C00001000 | 2024-04-30 3:08PM EDT | 2026-12-18 | 0.73 | 0.09 | 1.83 | 0.00 | - | 6 | 204 | 120.31% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN240510P00001000 | 2024-05-08 9:31AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 3,328 | 250.00% |
| LUMN240517P00001000 | 2024-05-08 10:21AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 259 | 2,121 | 137.50% |
| LUMN240524P00001000 | 2024-05-09 10:17AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 631 | 103.13% |
| LUMN240531P00001000 | 2024-05-09 9:30AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 1 | 221 | 103.13% |
| LUMN240607P00001000 | 2024-05-06 10:26AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.87 | 0.00 | - | 1 | 21 | 478.13% |
| LUMN240614P00001000 | 2024-05-08 11:56AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.04 | +0.01 | - | - | 1 | 81.25% |
| LUMN240621P00001000 | 2024-05-09 3:42PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 163 | 21,044 | 81.25% |
| LUMN240719P00001000 | 2024-05-09 2:39PM EDT | 2024-07-19 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 53 | 1,619 | 71.88% |
| LUMN241018P00001000 | 2024-05-09 3:43PM EDT | 2024-10-18 | 0.10 | 0.10 | 0.12 | -0.02 | -16.67% | 22 | 1,785 | 79.69% |
| LUMN250117P00001000 | 2024-05-08 9:34AM EDT | 2025-01-17 | 0.16 | 0.15 | 0.18 | 0.00 | - | 100 | 21,417 | 80.47% |
| LUMN250321P00001000 | 2024-05-08 11:59AM EDT | 2025-03-21 | 0.19 | 0.17 | 0.20 | 0.00 | - | 10 | 582 | 77.34% |
| LUMN250620P00001000 | 2024-05-08 2:59PM EDT | 2025-06-20 | 0.22 | 0.20 | 0.23 | 0.00 | - | 1 | 150 | 75.39% |
| LUMN251219P00001000 | 2024-05-09 12:32PM EDT | 2025-12-19 | 0.28 | 0.22 | 0.32 | -0.01 | -3.45% | 30 | 49,626 | 73.44% |
| LUMN260116P00001000 | 2024-05-01 2:17PM EDT | 2026-01-16 | 0.32 | 0.27 | 0.33 | 0.00 | - | 1 | 2,721 | 77.73% |
| LUMN261218P00001000 | 2024-05-07 10:41AM EDT | 2026-12-18 | 0.36 | 0.34 | 0.38 | 0.00 | - | 2 | 92,648 | 72.27% |
© 2024 Yahoo. Tutti i diritti riservati.