Italia markets close in 1 hour 16 minutes
FTSE MIB
34.657,87 +318,55 (+0,93%) Dow Jones
39.540,08 +152,32 (+0,39%) Nasdaq
16.372,36 +26,10 (+0,16%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
79,60 +0,34 (+0,43%) Bitcoin EUR
58.089,93 +1.103,41 (+1,94%)
Lumen Technologies, Inc. (LUMN)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:14AM EDT. Mercato aperto.
Prezzo d'esercizio:1.50
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN240510C00001500 | 2024-05-09 2:54PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 1,140 | 162.50% |
| LUMN240517C00001500 | 2024-05-10 9:45AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 3,922 | 68.75% |
| LUMN240524C00001500 | 2024-05-09 2:04PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | 0.00 | - | 264 | 1,419 | 59.38% |
| LUMN240531C00001500 | 2024-05-09 3:58PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.04 | 0.00 | - | 110 | 1,371 | 59.38% |
| LUMN240607C00001500 | 2024-05-09 2:31PM EDT | 2024-06-07 | 0.04 | 0.02 | 0.05 | 0.00 | - | 10 | 514 | 59.38% |
| LUMN240614C00001500 | 2024-05-10 9:41AM EDT | 2024-06-14 | 0.05 | 0.05 | 0.08 | -0.02 | -33.33% | 3 | 58 | 73.44% |
| LUMN240621C00001500 | 2024-05-10 9:48AM EDT | 2024-06-21 | 0.05 | 0.05 | 0.08 | -0.02 | -28.57% | 6 | 3,991 | 67.19% |
| LUMN240628C00001500 | 2024-05-09 3:59PM EDT | 2024-06-28 | 0.07 | 0.06 | 0.09 | 0.00 | - | 5 | 5 | 67.19% |
| LUMN240719C00001500 | 2024-05-10 9:30AM EDT | 2024-07-19 | 0.10 | 0.08 | 0.11 | -0.01 | -9.09% | 160 | 3,327 | 65.63% |
| LUMN241018C00001500 | 2024-05-09 3:21PM EDT | 2024-10-18 | 0.22 | 0.14 | 0.22 | +0.01 | +5.00% | 1 | 1,866 | 67.58% |
| LUMN250117C00001500 | 2024-05-09 1:39PM EDT | 2025-01-17 | 0.29 | 0.26 | 0.30 | 0.00 | - | 4 | 4,244 | 76.56% |
| LUMN250321C00001500 | 2024-05-03 11:20AM EDT | 2025-03-21 | 0.33 | 0.30 | 0.35 | 0.00 | - | 2 | 296 | 77.73% |
| LUMN250620C00001500 | 2024-05-07 2:09PM EDT | 2025-06-20 | 0.39 | 0.00 | 0.39 | 0.00 | - | 4 | 493 | 80.47% |
| LUMN251219C00001500 | 2024-05-07 2:10PM EDT | 2025-12-19 | 0.49 | 0.40 | 0.51 | 0.00 | - | 1 | 2,566 | 76.95% |
| LUMN260116C00001500 | 2024-05-09 2:37PM EDT | 2026-01-16 | 0.48 | 0.28 | 0.53 | 0.00 | - | 3 | 7,168 | 67.58% |
| LUMN261218C00001500 | 2024-05-10 9:30AM EDT | 2026-12-18 | 0.65 | 0.02 | 1.89 | +0.04 | +6.56% | 1 | 620 | 136.33% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN240510P00001500 | 2024-05-09 2:31PM EDT | 2024-05-10 | 0.16 | 0.13 | 0.19 | -0.01 | -5.88% | 1 | 536 | 287.50% |
| LUMN240517P00001500 | 2024-05-09 2:44PM EDT | 2024-05-17 | 0.15 | 0.16 | 0.21 | 0.00 | - | 17 | 1,329 | 93.75% |
| LUMN240524P00001500 | 2024-05-08 3:04PM EDT | 2024-05-24 | 0.23 | 0.00 | 0.24 | 0.00 | - | 5 | 228 | 126.56% |
| LUMN240531P00001500 | 2024-05-09 2:44PM EDT | 2024-05-31 | 0.17 | 0.11 | 0.23 | 0.00 | - | 6 | 223 | 96.88% |
| LUMN240607P00001500 | 2024-05-09 1:57PM EDT | 2024-06-07 | 0.21 | 0.00 | 0.25 | 0.00 | - | 2 | 13 | 98.44% |
| LUMN240614P00001500 | 2024-05-06 3:24PM EDT | 2024-06-14 | 0.23 | 0.15 | 0.23 | 0.00 | - | - | 3 | 75.78% |
| LUMN240621P00001500 | 2024-05-09 12:30PM EDT | 2024-06-21 | 0.22 | 0.20 | 0.24 | 0.00 | - | 11 | 22,681 | 63.28% |
| LUMN240628P00001500 | 2024-05-09 2:12PM EDT | 2024-06-28 | 0.22 | 0.00 | 0.45 | 0.00 | - | 2 | 2 | 61.72% |
| LUMN240719P00001500 | 2024-05-09 1:18PM EDT | 2024-07-19 | 0.26 | 0.24 | 0.27 | 0.00 | - | 5 | 3,858 | 64.84% |
| LUMN241018P00001500 | 2024-05-09 2:31PM EDT | 2024-10-18 | 0.34 | 0.32 | 0.36 | 0.00 | - | 5 | 2,561 | 67.19% |
| LUMN250117P00001500 | 2024-05-09 2:31PM EDT | 2025-01-17 | 0.40 | 0.38 | 0.55 | 0.00 | - | 1 | 5,681 | 82.03% |
| LUMN250321P00001500 | 2024-05-09 2:32PM EDT | 2025-03-21 | 0.44 | 0.41 | 1.00 | 0.00 | - | 2 | 339 | 124.61% |
| LUMN250620P00001500 | 2024-04-25 11:55AM EDT | 2025-06-20 | 0.55 | 0.46 | 0.70 | 0.00 | - | 12 | 160 | 85.94% |
| LUMN251219P00001500 | 2024-04-09 12:35PM EDT | 2025-12-19 | 0.58 | 0.52 | 0.77 | 0.00 | - | 14 | 838 | 81.64% |
| LUMN260116P00001500 | 2024-05-06 9:39AM EDT | 2026-01-16 | 0.55 | 0.54 | 0.59 | 0.00 | - | 6 | 1,217 | 67.38% |
| LUMN261218P00001500 | 2024-05-06 12:05PM EDT | 2026-12-18 | 0.65 | 0.00 | 0.84 | 0.00 | - | 1 | 440 | 90.23% |
© 2024 Yahoo. Tutti i diritti riservati.