Mercado abrirá em 6 h 3 min
BOVESPA
127.599,57 -909,43 (-0,71%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.718,04 +582,74 (+1,02%) PETROLEO CRU
78,21 -0,05 (-0,06%) OURO
2.354,50 -20,50 (-0,86%) Bitcoin USD
61.392,87 +462,23 (+0,76%)
Lumen Technologies, Inc. (LUMN)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:1.00
Opções de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN240517C00001000 | 2024-05-09 12:50PM EDT | 2024-05-17 | 0.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LUMN240524C00001000 | 2024-05-07 10:10AM EDT | 2024-05-24 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUMN240531C00001000 | 2024-05-08 12:57PM EDT | 2024-05-31 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUMN240607C00001000 | 2024-05-08 9:50AM EDT | 2024-06-07 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LUMN240614C00001000 | 2024-05-10 1:33PM EDT | 2024-06-14 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LUMN240621C00001000 | 2024-05-09 1:38PM EDT | 2024-06-21 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LUMN240719C00001000 | 2024-05-10 11:07AM EDT | 2024-07-19 | 0.39 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| LUMN241018C00001000 | 2024-05-09 2:47PM EDT | 2024-10-18 | 0.49 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LUMN250117C00001000 | 2024-05-10 11:34AM EDT | 2025-01-17 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LUMN250321C00001000 | 2024-04-26 12:31PM EDT | 2025-03-21 | 0.47 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| LUMN250620C00001000 | 2024-05-02 9:34AM EDT | 2025-06-20 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUMN251219C00001000 | 2024-05-09 9:31AM EDT | 2025-12-19 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUMN260116C00001000 | 2024-05-10 1:01PM EDT | 2026-01-16 | 0.68 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| LUMN261218C00001000 | 2024-04-30 3:08PM EDT | 2026-12-18 | 0.73 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
Opções de vendapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN240517P00001000 | 2024-05-10 3:16PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LUMN240524P00001000 | 2024-05-09 10:17AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| LUMN240531P00001000 | 2024-05-09 9:30AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LUMN240607P00001000 | 2024-05-06 10:26AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LUMN240614P00001000 | 2024-05-08 11:56AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LUMN240621P00001000 | 2024-05-10 9:30AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LUMN240719P00001000 | 2024-05-10 9:47AM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| LUMN241018P00001000 | 2024-05-10 3:50PM EDT | 2024-10-18 | 0.10 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 12.50% |
| LUMN250117P00001000 | 2024-05-10 3:57PM EDT | 2025-01-17 | 0.16 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| LUMN250321P00001000 | 2024-05-08 11:59AM EDT | 2025-03-21 | 0.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| LUMN250620P00001000 | 2024-05-10 3:21PM EDT | 2025-06-20 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LUMN251219P00001000 | 2024-05-09 12:32PM EDT | 2025-12-19 | 0.28 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| LUMN260116P00001000 | 2024-05-10 3:58PM EDT | 2026-01-16 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LUMN261218P00001000 | 2024-05-07 10:41AM EDT | 2026-12-18 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
© 2024 Yahoo. Todos os direitos reservados.