Mercado fechará em 43 mins
BOVESPA
124.591,64 -1.058,39 (-0,84%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.032,26 -399,77 (-0,71%) PETROLEO CRU
76,86 -0,71 (-0,92%) OURO
2.335,50 -57,40 (-2,40%) Bitcoin USD
67.314,48 -2.252,36 (-3,24%)
Lumen Technologies, Inc. (LUMN)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:17PM EDT. Mercado aberto.
Preço de exercício:2.00
Opções de comprapara24 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN240524C00002000 | 2024-05-14 2:21PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 98 | 232 | 325.00% |
| LUMN240531C00002000 | 2024-05-14 11:46AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 186 | 162.50% |
| LUMN240607C00002000 | 2024-05-20 3:30PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 209 | 150.00% |
| LUMN240614C00002000 | 2024-05-15 12:44PM EDT | 2024-06-14 | 0.02 | 0.00 | 0.13 | 0.00 | - | 9 | 150 | 187.50% |
| LUMN240621C00002000 | 2024-05-23 2:31PM EDT | 2024-06-21 | 0.04 | 0.01 | 0.02 | +0.03 | +300.00% | 410 | 7,477 | 109.38% |
| LUMN240628C00002000 | 2024-05-21 9:51AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 25 | 96.88% |
| LUMN240719C00002000 | 2024-05-23 1:30PM EDT | 2024-07-19 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 5 | 4,531 | 87.50% |
| LUMN241018C00002000 | 2024-05-22 3:12PM EDT | 2024-10-18 | 0.07 | 0.05 | 0.07 | 0.00 | - | 218 | 3,237 | 71.88% |
| LUMN250117C00002000 | 2024-05-23 1:21PM EDT | 2025-01-17 | 0.13 | 0.11 | 0.14 | 0.00 | - | 215 | 7,014 | 75.78% |
| LUMN250321C00002000 | 2024-05-22 11:08AM EDT | 2025-03-21 | 0.16 | 0.15 | 0.18 | 0.00 | - | 10 | 241 | 76.56% |
| LUMN250620C00002000 | 2024-05-16 2:37PM EDT | 2025-06-20 | 0.24 | 0.20 | 0.35 | 0.00 | - | 1 | 1,867 | 88.67% |
| LUMN251219C00002000 | 2024-05-22 9:30AM EDT | 2025-12-19 | 0.32 | 0.28 | 0.48 | 0.00 | - | 1 | 2,237 | 89.84% |
| LUMN260116C00002000 | 2024-05-20 3:23PM EDT | 2026-01-16 | 0.36 | 0.30 | 0.34 | 0.00 | - | 77 | 1,609 | 78.52% |
| LUMN261218C00002000 | 2024-05-22 12:37PM EDT | 2026-12-18 | 0.47 | 0.40 | 0.52 | 0.00 | - | 5 | 989 | 80.47% |
Opções de vendapara24 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN240524P00002000 | 2024-05-14 9:30AM EDT | 2024-05-24 | 0.76 | 0.65 | 0.79 | 0.00 | - | 1 | 11 | 600.00% |
| LUMN240531P00002000 | 2024-05-15 9:55AM EDT | 2024-05-31 | 0.70 | 0.65 | 0.80 | 0.00 | - | 5 | 11 | 300.00% |
| LUMN240607P00002000 | 2024-05-15 2:39PM EDT | 2024-06-07 | 0.73 | 0.66 | 0.79 | 0.00 | - | - | 10 | 212.50% |
| LUMN240621P00002000 | 2024-05-23 2:17PM EDT | 2024-06-21 | 0.72 | 0.68 | 0.78 | 0.00 | - | 18 | 16,610 | 145.31% |
| LUMN240719P00002000 | 2024-05-14 11:53AM EDT | 2024-07-19 | 0.69 | 0.68 | 0.79 | 0.00 | - | 20 | 285 | 111.72% |
| LUMN241018P00002000 | 2024-05-22 11:37AM EDT | 2024-10-18 | 0.70 | 0.70 | 0.77 | 0.00 | - | 20 | 454 | 60.94% |
| LUMN250117P00002000 | 2024-05-16 12:25PM EDT | 2025-01-17 | 0.80 | 0.78 | 1.11 | 0.00 | - | 1 | 10,825 | 97.66% |
| LUMN250321P00002000 | 2024-05-02 2:52PM EDT | 2025-03-21 | 0.85 | 0.81 | 0.85 | 0.00 | - | 1 | 104 | 59.77% |
| LUMN250620P00002000 | 2024-05-15 2:30PM EDT | 2025-06-20 | 0.85 | 0.00 | 1.33 | 0.00 | - | 80 | 356 | 152.34% |
| LUMN251219P00002000 | 2024-05-02 10:20AM EDT | 2025-12-19 | 0.95 | 0.85 | 0.94 | 0.00 | - | 4 | 7,598 | 54.69% |
| LUMN260116P00002000 | 2024-05-17 10:06AM EDT | 2026-01-16 | 0.90 | 0.91 | 1.02 | 0.00 | - | 20 | 447 | 64.45% |
| LUMN261218P00002000 | 2024-05-22 11:09AM EDT | 2026-12-18 | 1.00 | 0.00 | 1.13 | 0.00 | - | 25 | 131 | 72.27% |
© 2024 Yahoo. Todos os direitos reservados.