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
1,0783 +0,0031 (+0,29%) Bitcoin EUR
58.169,29 +1.117,68 (+1,96%) CMC Crypto 200
1.343,88 +43,78 (+3,37%)
Lumen Technologies, Inc. (LUMN)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:2.50
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN240510C00002500 | 2024-04-01 12:28PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 425.00% |
| LUMN240517C00002500 | 2024-04-01 12:30PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 90 | 225.00% |
| LUMN240524C00002500 | 2024-04-09 9:54AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 10 | 150.00% |
| LUMN240621C00002500 | 2024-05-09 2:20PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 4,396 | 117.19% |
| LUMN240719C00002500 | 2024-05-07 3:48PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.14 | 0.00 | - | 7 | 1,499 | 128.13% |
| LUMN241018C00002500 | 2024-05-09 10:39AM EDT | 2024-10-18 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 9 | 1,510 | 71.88% |
| LUMN250117C00002500 | 2024-05-09 3:25PM EDT | 2025-01-17 | 0.10 | 0.09 | 0.11 | +0.01 | +11.11% | 148 | 5,980 | 76.95% |
| LUMN250321C00002500 | 2024-05-08 11:26AM EDT | 2025-03-21 | 0.12 | 0.11 | 0.14 | 0.00 | - | 209 | 148 | 75.00% |
| LUMN250620C00002500 | 2024-05-09 11:26AM EDT | 2025-06-20 | 0.15 | 0.00 | 0.20 | -0.03 | -16.67% | 1 | 297 | 60.55% |
| LUMN251219C00002500 | 2024-05-01 9:42AM EDT | 2025-12-19 | 0.20 | 0.22 | 0.64 | 0.00 | - | 1 | 915 | 101.17% |
| LUMN260116C00002500 | 2024-05-09 3:11PM EDT | 2026-01-16 | 0.28 | 0.26 | 0.32 | +0.06 | +27.27% | 1 | 191 | 78.52% |
| LUMN261218C00002500 | 2024-04-30 3:53PM EDT | 2026-12-18 | 0.35 | 0.30 | 1.44 | 0.00 | - | 1 | 110 | 138.67% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN240510P00002500 | 2024-04-18 10:46AM EDT | 2024-05-10 | 1.20 | 0.71 | 1.95 | 0.00 | - | - | 5 | 1,068.75% |
| LUMN240517P00002500 | 2024-04-26 3:45PM EDT | 2024-05-17 | 1.29 | 0.48 | 1.62 | 0.00 | - | 3 | 3 | 856.25% |
| LUMN240524P00002500 | 2024-04-30 2:16PM EDT | 2024-05-24 | 1.33 | 1.09 | 1.45 | 0.00 | - | - | 4 | 317.19% |
| LUMN240621P00002500 | 2024-04-30 11:41AM EDT | 2024-06-21 | 1.25 | 1.08 | 1.34 | 0.00 | - | 4 | 1,114 | 148.44% |
| LUMN240719P00002500 | 2024-04-02 11:40AM EDT | 2024-07-19 | 1.10 | 1.08 | 1.99 | 0.00 | - | 1 | 42 | 266.41% |
| LUMN241018P00002500 | 2024-03-14 9:58AM EDT | 2024-10-18 | 1.05 | 1.13 | 1.19 | 0.00 | - | 1 | 5 | 67.19% |
| LUMN250117P00002500 | 2024-05-08 2:17PM EDT | 2025-01-17 | 1.24 | 1.13 | 1.26 | 0.00 | - | 3 | 16,403 | 56.25% |
| LUMN250321P00002500 | 2024-04-16 1:30PM EDT | 2025-03-21 | 1.25 | 1.13 | 1.38 | 0.00 | - | 1 | 14 | 67.58% |
| LUMN250620P00002500 | 2024-02-05 12:58PM EDT | 2025-06-20 | 1.43 | 1.14 | 1.20 | 0.00 | - | 2 | 47 | 45.70% |
| LUMN251219P00002500 | 2024-04-30 10:05AM EDT | 2025-12-19 | 1.42 | 1.06 | 1.84 | 0.00 | - | 1 | 15,780 | 80.47% |
| LUMN260116P00002500 | 2024-04-29 10:38AM EDT | 2026-01-16 | 1.36 | 1.28 | 2.04 | 0.00 | - | 8 | 12 | 109.18% |
| LUMN261218P00002500 | 2024-03-25 1:48PM EDT | 2026-12-18 | 1.35 | 0.85 | 1.43 | 0.00 | - | 2 | 2 | 60.94% |
© 2024 Yahoo. Tutti i diritti riservati.