Mercado abrirá em 7 h 34 min
BOVESPA
121.407,33 -394,73 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.410,51 +924,89 (+1,73%) PETROLEO CRU
74,53 +0,46 (+0,62%) OURO
2.387,70 +12,20 (+0,51%) Bitcoin USD
70.879,79 -135,77 (-0,19%)
Lumen Technologies, Inc. (LUMN)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de janeiro de 2025
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN250117C00000500 | 2024-05-09 3:00PM EDT | 0.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUMN250117C00001000 | 2024-06-05 12:35PM EDT | 1.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| LUMN250117C00001500 | 2024-06-05 3:37PM EDT | 1.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| LUMN250117C00002000 | 2024-06-05 1:47PM EDT | 2.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| LUMN250117C00002500 | 2024-06-05 1:27PM EDT | 2.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 25.00% |
| LUMN250117C00003000 | 2024-06-05 1:23PM EDT | 3.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 25.00% |
| LUMN250117C00003500 | 2024-06-03 2:02PM EDT | 3.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| LUMN250117C00004000 | 2024-06-03 1:45PM EDT | 4.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| LUMN250117C00004500 | 2024-06-05 9:58AM EDT | 4.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| LUMN250117C00005000 | 2024-06-05 3:48PM EDT | 5.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 50.00% |
| LUMN250117C00005500 | 2024-06-05 3:47PM EDT | 5.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 50.00% |
| LUMN250117C00007000 | 2024-06-03 1:24PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LUMN250117C00010000 | 2024-06-03 12:01PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| LUMN250117C00012000 | 2024-05-23 11:30AM EDT | 12.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LUMN250117C00015000 | 2024-05-28 9:47AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LUMN250117C00017000 | 2024-05-14 3:27PM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LUMN250117C00020000 | 2024-05-23 11:19AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
Opções de vendapara17 de janeiro de 2025
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN250117P00000500 | 2024-05-28 10:02AM EDT | 0.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LUMN250117P00001000 | 2024-06-05 3:57PM EDT | 1.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 12.50% |
| LUMN250117P00001500 | 2024-06-05 1:17PM EDT | 1.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| LUMN250117P00002000 | 2024-05-16 12:25PM EDT | 2.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUMN250117P00002500 | 2024-06-05 1:26PM EDT | 2.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LUMN250117P00003000 | 2024-04-30 10:01AM EDT | 3.00 | 1.83 | 1.56 | 1.80 | 0.00 | - | 1 | 14,559 | 54.69% |
| LUMN250117P00003500 | 2024-05-29 2:20PM EDT | 3.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| LUMN250117P00004000 | 2024-06-05 11:52AM EDT | 4.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LUMN250117P00004500 | 2024-04-12 12:31PM EDT | 4.50 | 3.10 | 3.05 | 3.40 | 0.00 | - | 2 | 0 | 103.13% |
| LUMN250117P00005000 | 2024-04-04 10:17AM EDT | 5.00 | 3.60 | 3.35 | 3.90 | 0.00 | - | 4 | 4 | 163.67% |
| LUMN250117P00005500 | 2024-01-18 3:01PM EDT | 5.50 | 4.03 | 2.00 | 4.20 | 0.00 | - | 21 | 0 | 101.56% |
| LUMN250117P00007000 | 2024-04-11 10:59AM EDT | 7.00 | 5.60 | 5.45 | 5.75 | 0.00 | - | 10 | 0 | 137.50% |
| LUMN250117P00010000 | 2024-03-28 9:42AM EDT | 10.00 | 8.37 | 8.55 | 8.80 | 0.00 | - | 2 | 0 | 103.13% |
| LUMN250117P00012000 | 2024-02-29 4:37PM EDT | 12.00 | 10.45 | 9.40 | 11.50 | 0.00 | - | 1 | 5 | 365.23% |
| LUMN250117P00015000 | 2023-02-08 10:30AM EDT | 15.00 | 11.00 | 12.15 | 12.40 | 0.00 | - | 1 | 11 | 0.00% |
| LUMN250117P00017000 | 2023-01-13 11:37AM EDT | 17.00 | 10.75 | 12.95 | 13.50 | 0.00 | - | 1 | 0 | 0.00% |
| LUMN250117P00020000 | 2024-03-06 4:03PM EDT | 20.00 | 18.31 | 17.00 | 20.20 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.