Mercado fechará em 6 h 55 min
BOVESPA
121.341,13 +895,13 (+0,74%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.788,50 0,00 (0,00%) PETROLEO CRU
80,59 -0,14 (-0,17%) OURO
2.339,50 +8,30 (+0,36%) Bitcoin USD
61.087,86 -3.283,61 (-5,10%)
Lumen Technologies, Inc. (LUMN)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara19 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN251219C00000500 | 2024-05-07 10:36AM EDT | 0.50 | 0.95 | 0.75 | 1.41 | 0.00 | - | 10 | 536 | 0.00% |
| LUMN251219C00001000 | 2024-06-20 3:10PM EDT | 1.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 23 | 1,397 | 0.00% |
| LUMN251219C00001500 | 2024-06-21 9:54AM EDT | 1.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 5 | 2,784 | 12.50% |
| LUMN251219C00002000 | 2024-06-18 2:22PM EDT | 2.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 21 | 2,169 | 12.50% |
| LUMN251219C00002500 | 2024-06-13 12:17PM EDT | 2.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 125 | 871 | 25.00% |
| LUMN251219C00003000 | 2024-06-21 10:47AM EDT | 3.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8 | 1,224 | 25.00% |
| LUMN251219C00003500 | 2024-06-17 10:33AM EDT | 3.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 100 | 1,348 | 25.00% |
| LUMN251219C00004000 | 2024-06-10 11:23AM EDT | 4.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 100 | 941 | 25.00% |
| LUMN251219C00004500 | 2024-06-21 10:53AM EDT | 4.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 20 | 496 | 25.00% |
| LUMN251219C00005000 | 2024-06-12 9:39AM EDT | 5.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 140 | 3,556 | 25.00% |
| LUMN251219C00005500 | 2024-05-28 11:05AM EDT | 5.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 196 | 299 | 25.00% |
| LUMN251219C00007000 | 2024-06-21 3:12PM EDT | 7.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 2,253 | 50.00% |
| LUMN251219C00010000 | 2024-06-17 2:56PM EDT | 10.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 2,145 | 50.00% |
Opções de vendapara19 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN251219P00000500 | 2024-06-21 11:06AM EDT | 0.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 184 | 1,507 | 25.00% |
| LUMN251219P00001000 | 2024-06-18 10:58AM EDT | 1.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 49,503 | 3.13% |
| LUMN251219P00001500 | 2024-05-29 9:45AM EDT | 1.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 834 | 0.00% |
| LUMN251219P00002000 | 2024-06-06 2:10PM EDT | 2.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 15 | 7,598 | 0.00% |
| LUMN251219P00002500 | 2024-05-16 3:33PM EDT | 2.50 | 1.47 | 1.15 | 1.76 | 0.00 | - | 40 | 15,820 | 113.67% |
| LUMN251219P00003000 | 2024-05-02 9:30AM EDT | 3.00 | 1.73 | 1.30 | 1.99 | 0.00 | - | 1 | 792 | 64.84% |
| LUMN251219P00003500 | 2024-01-22 2:20PM EDT | 3.50 | 2.37 | 1.91 | 2.15 | 0.00 | - | 2 | 640 | 0.00% |
| LUMN251219P00004000 | 2024-01-22 2:22PM EDT | 4.00 | 2.80 | 2.29 | 2.62 | 0.00 | - | 2 | 201 | 0.00% |
| LUMN251219P00004500 | 2024-01-22 2:26PM EDT | 4.50 | 3.25 | 2.98 | 3.05 | 0.00 | - | 1 | 17 | 0.00% |
| LUMN251219P00005000 | 2024-04-26 9:51AM EDT | 5.00 | 3.75 | 3.50 | 4.10 | 0.00 | - | 7 | 0 | 110.94% |
| LUMN251219P00005500 | 2024-04-18 11:03AM EDT | 5.50 | 4.18 | 3.90 | 4.65 | 0.00 | - | 3 | 4 | 124.61% |
| LUMN251219P00007000 | 2024-04-15 9:57AM EDT | 7.00 | 5.60 | 5.65 | 5.75 | 0.00 | - | 10 | 0 | 0.00% |
| LUMN251219P00010000 | 2023-09-14 9:51AM EDT | 10.00 | 8.50 | 7.20 | 9.55 | 0.00 | - | 1 | 1 | 225.78% |
© 2024 Yahoo. Todos os direitos reservados.