Mercado fechado
BOVESPA
127.599,57 -588,43 (-0,46%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.718,04 -128,06 (-0,22%) PETROLEO CRU
78,20 -1,06 (-1,34%) OURO
2.366,90 +26,60 (+1,14%) Bitcoin USD
61.568,90 +460,05 (+0,75%)
Lumen Technologies, Inc. (LUMN)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:1.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN240517C00001500 | 2024-05-10 9:45AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 12 | 3,922 | 75.00% |
| LUMN240524C00001500 | 2024-05-10 12:16PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.02 | 0.00 | - | 65 | 1,419 | 62.50% |
| LUMN240531C00001500 | 2024-05-09 3:58PM EDT | 2024-05-31 | 0.04 | 0.01 | 0.03 | +0.02 | +100.00% | 25 | 1,371 | 62.50% |
| LUMN240607C00001500 | 2024-05-10 3:55PM EDT | 2024-06-07 | 0.04 | 0.03 | 0.05 | 0.00 | - | 207 | 514 | 71.88% |
| LUMN240614C00001500 | 2024-05-10 2:17PM EDT | 2024-06-14 | 0.06 | 0.03 | 0.06 | -0.01 | -14.29% | 16 | 58 | 68.75% |
| LUMN240621C00001500 | 2024-05-10 3:59PM EDT | 2024-06-21 | 0.07 | 0.06 | 0.07 | 0.00 | - | 17 | 3,991 | 75.00% |
| LUMN240628C00001500 | 2024-05-09 3:59PM EDT | 2024-06-28 | 0.07 | 0.00 | 0.08 | 0.00 | - | 1 | 5 | 54.69% |
| LUMN240719C00001500 | 2024-05-10 1:19PM EDT | 2024-07-19 | 0.09 | 0.09 | 0.10 | -0.02 | -18.18% | 168 | 3,327 | 71.88% |
| LUMN241018C00001500 | 2024-05-10 2:41PM EDT | 2024-10-18 | 0.18 | 0.18 | 0.21 | -0.03 | -14.29% | 52 | 1,866 | 76.56% |
| LUMN250117C00001500 | 2024-05-10 1:21PM EDT | 2025-01-17 | 0.28 | 0.25 | 0.28 | -0.01 | -3.45% | 32 | 4,244 | 76.95% |
| LUMN250321C00001500 | 2024-05-03 11:20AM EDT | 2025-03-21 | 0.33 | 0.29 | 0.34 | 0.00 | - | 2 | 296 | 79.30% |
| LUMN250620C00001500 | 2024-05-07 2:09PM EDT | 2025-06-20 | 0.39 | 0.00 | 0.39 | 0.00 | - | 4 | 493 | 83.98% |
| LUMN251219C00001500 | 2024-05-07 2:10PM EDT | 2025-12-19 | 0.49 | 0.45 | 0.50 | 0.00 | - | 1 | 2,566 | 83.20% |
| LUMN260116C00001500 | 2024-05-09 2:37PM EDT | 2026-01-16 | 0.48 | 0.35 | 0.51 | 0.00 | - | 3 | 7,168 | 74.22% |
| LUMN261218C00001500 | 2024-05-10 9:30AM EDT | 2026-12-18 | 0.65 | 0.02 | 2.77 | +0.04 | +6.56% | 1 | 620 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN240517P00001500 | 2024-05-09 2:44PM EDT | 2024-05-17 | 0.15 | 0.16 | 0.29 | 0.00 | - | 17 | 1,329 | 143.75% |
| LUMN240524P00001500 | 2024-05-08 3:04PM EDT | 2024-05-24 | 0.23 | 0.00 | 0.25 | 0.00 | - | 5 | 228 | 128.13% |
| LUMN240531P00001500 | 2024-05-09 2:44PM EDT | 2024-05-31 | 0.17 | 0.18 | 0.24 | 0.00 | - | 6 | 223 | 62.50% |
| LUMN240607P00001500 | 2024-05-09 1:57PM EDT | 2024-06-07 | 0.21 | 0.19 | 0.24 | 0.00 | - | 2 | 13 | 59.38% |
| LUMN240614P00001500 | 2024-05-06 3:24PM EDT | 2024-06-14 | 0.23 | 0.20 | 0.25 | 0.00 | - | - | 3 | 60.94% |
| LUMN240621P00001500 | 2024-05-10 3:40PM EDT | 2024-06-21 | 0.27 | 0.22 | 0.26 | +0.05 | +22.73% | 110 | 22,681 | 65.63% |
| LUMN240628P00001500 | 2024-05-09 2:12PM EDT | 2024-06-28 | 0.22 | 0.00 | 0.26 | 0.00 | - | 2 | 2 | 71.88% |
| LUMN240719P00001500 | 2024-05-09 1:18PM EDT | 2024-07-19 | 0.26 | 0.24 | 0.29 | 0.00 | - | 5 | 3,858 | 62.50% |
| LUMN241018P00001500 | 2024-05-10 2:48PM EDT | 2024-10-18 | 0.35 | 0.33 | 0.36 | +0.01 | +2.94% | 10 | 2,561 | 64.84% |
| LUMN250117P00001500 | 2024-05-09 2:31PM EDT | 2025-01-17 | 0.40 | 0.39 | 0.43 | 0.00 | - | 1 | 5,681 | 66.80% |
| LUMN250321P00001500 | 2024-05-09 2:32PM EDT | 2025-03-21 | 0.44 | 0.42 | 0.48 | 0.00 | - | 2 | 339 | 67.97% |
| LUMN250620P00001500 | 2024-04-25 11:55AM EDT | 2025-06-20 | 0.55 | 0.46 | 0.51 | 0.00 | - | 12 | 160 | 66.41% |
| LUMN251219P00001500 | 2024-04-09 12:35PM EDT | 2025-12-19 | 0.58 | 0.52 | 0.77 | 0.00 | - | 14 | 838 | 80.08% |
| LUMN260116P00001500 | 2024-05-06 9:39AM EDT | 2026-01-16 | 0.55 | 0.54 | 0.59 | 0.00 | - | 6 | 1,217 | 65.82% |
| LUMN261218P00001500 | 2024-05-06 12:05PM EDT | 2026-12-18 | 0.65 | 0.00 | 0.96 | 0.00 | - | 1 | 440 | 107.42% |
© 2024 Yahoo. Todos os direitos reservados.