Italia markets closed
Dow Jones
39.387,76 +331,37 (+0,85%) Nasdaq
16.346,26 +43,51 (+0,27%) Nikkei 225
38.073,98 -128,39 (-0,34%) EUR/USD
1,0785 +0,0034 (+0,31%) Bitcoin EUR
57.911,66 +616,14 (+1,08%) CMC Crypto 200
1.346,25 +46,15 (+3,55%)
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:2.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN240510C00002000 | 2024-05-03 10:26AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 833 | 300.00% |
| LUMN240517C00002000 | 2024-05-06 11:08AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,760 | 137.50% |
| LUMN240524C00002000 | 2024-04-24 10:28AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.02 | 0.00 | - | 80 | 172 | 118.75% |
| LUMN240531C00002000 | 2024-05-01 3:23PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.02 | 0.00 | - | 42 | 173 | 100.00% |
| LUMN240607C00002000 | 2024-05-07 10:55AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.75 | 0.00 | - | 233 | 209 | 361.72% |
| LUMN240614C00002000 | 2024-05-09 1:21PM EDT | 2024-06-14 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 1 | 14 | 98.44% |
| LUMN240621C00002000 | 2024-05-09 3:35PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 13 | 7,513 | 85.94% |
| LUMN240719C00002000 | 2024-05-09 2:12PM EDT | 2024-07-19 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 140 | 4,484 | 78.13% |
| LUMN241018C00002000 | 2024-05-09 2:35PM EDT | 2024-10-18 | 0.10 | 0.08 | 0.10 | +0.01 | +11.11% | 3 | 2,874 | 72.66% |
| LUMN250117C00002000 | 2024-05-09 3:36PM EDT | 2025-01-17 | 0.17 | 0.15 | 0.18 | +0.03 | +21.43% | 151 | 7,059 | 76.56% |
| LUMN250321C00002000 | 2024-05-09 2:10PM EDT | 2025-03-21 | 0.21 | 0.19 | 0.22 | 0.00 | - | 11 | 220 | 76.95% |
| LUMN250620C00002000 | 2024-05-09 12:05PM EDT | 2025-06-20 | 0.18 | 0.24 | 0.28 | -0.09 | -33.33% | 101 | 1,293 | 77.73% |
| LUMN251219C00002000 | 2024-05-07 1:37PM EDT | 2025-12-19 | 0.36 | 0.13 | 0.47 | 0.00 | - | 1 | 2,242 | 70.51% |
| LUMN260116C00002000 | 2024-05-08 2:54PM EDT | 2026-01-16 | 0.32 | 0.34 | 0.59 | 0.00 | - | 6 | 1,519 | 92.97% |
| LUMN261218C00002000 | 2024-05-08 12:48PM EDT | 2026-12-18 | 0.46 | 0.40 | 0.50 | 0.00 | - | 1 | 981 | 73.05% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN240510P00002000 | 2024-04-17 12:10PM EDT | 2024-05-10 | 0.68 | 0.56 | 1.49 | 0.00 | - | - | 11 | 1,375.00% |
| LUMN240517P00002000 | 2024-05-03 9:30AM EDT | 2024-05-17 | 0.79 | 0.61 | 0.90 | 0.00 | - | 1 | 24 | 315.63% |
| LUMN240524P00002000 | 2024-05-02 3:49PM EDT | 2024-05-24 | 0.74 | 0.39 | 1.52 | 0.00 | - | 10 | 10 | 423.44% |
| LUMN240621P00002000 | 2024-04-30 12:43PM EDT | 2024-06-21 | 0.80 | 0.61 | 0.76 | 0.00 | - | 95 | 17,105 | 90.63% |
| LUMN240719P00002000 | 2024-05-07 3:20PM EDT | 2024-07-19 | 0.69 | 0.65 | 0.71 | 0.00 | - | 3 | 313 | 67.19% |
| LUMN241018P00002000 | 2024-05-06 11:58AM EDT | 2024-10-18 | 0.73 | 0.69 | 0.75 | 0.00 | - | 2 | 434 | 62.50% |
| LUMN250117P00002000 | 2024-05-02 2:51PM EDT | 2025-01-17 | 0.82 | 0.75 | 0.79 | 0.00 | - | 1 | 10,826 | 63.28% |
| LUMN250321P00002000 | 2024-05-02 2:52PM EDT | 2025-03-21 | 0.85 | 0.77 | 0.81 | 0.00 | - | 1 | 104 | 61.33% |
| LUMN250620P00002000 | 2024-05-06 9:34AM EDT | 2025-06-20 | 0.80 | 0.81 | 0.85 | 0.00 | - | 1 | 46 | 61.52% |
| LUMN251219P00002000 | 2024-05-02 10:20AM EDT | 2025-12-19 | 0.95 | 0.82 | 1.03 | 0.00 | - | 4 | 7,598 | 65.43% |
| LUMN260116P00002000 | 2024-05-01 10:02AM EDT | 2026-01-16 | 1.01 | 0.87 | 2.07 | 0.00 | - | 1 | 427 | 150.78% |
| LUMN261218P00002000 | 2024-04-17 10:14AM EDT | 2026-12-18 | 1.05 | 0.37 | 1.02 | 0.00 | - | 30 | 106 | 62.50% |
© 2024 Yahoo. Tutti i diritti riservati.