Mercado fechado
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
78,20 -0,06 (-0,08%) OURO
2.366,90 -8,10 (-0,34%) Bitcoin USD
61.352,51 +280,04 (+0,46%)
Lumen Technologies, Inc. (LUMN)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:2.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN240517C00002000 | 2024-05-02 2:48PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,760 | 175.00% |
| LUMN240524C00002000 | 2024-04-24 10:28AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.02 | 0.00 | - | 80 | 172 | 137.50% |
| LUMN240531C00002000 | 2024-05-01 3:23PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.04 | 0.00 | - | 42 | 173 | 131.25% |
| LUMN240607C00002000 | 2024-05-03 9:39AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.11 | -0.02 | -66.67% | 233 | 209 | 154.69% |
| LUMN240614C00002000 | 2024-05-02 2:48PM EDT | 2024-06-14 | 0.02 | 0.01 | 0.25 | 0.00 | - | 1 | 15 | 193.75% |
| LUMN240621C00002000 | 2024-05-03 1:06PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 7,513 | 93.75% |
| LUMN240719C00002000 | 2024-05-03 1:30PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 24 | 4,424 | 71.88% |
| LUMN241018C00002000 | 2024-05-06 10:14AM EDT | 2024-10-18 | 0.08 | 0.08 | 0.10 | -0.01 | -11.11% | 5 | 2,877 | 76.56% |
| LUMN250117C00002000 | 2024-05-06 9:30AM EDT | 2025-01-17 | 0.15 | 0.13 | 0.16 | -0.01 | -6.25% | 310 | 7,059 | 75.00% |
| LUMN250321C00002000 | 2024-05-03 2:41PM EDT | 2025-03-21 | 0.21 | 0.17 | 0.21 | 0.00 | - | 11 | 230 | 76.95% |
| LUMN250620C00002000 | 2024-05-03 3:09PM EDT | 2025-06-20 | 0.26 | 0.20 | 0.26 | 0.00 | - | 500 | 1,393 | 75.00% |
| LUMN251219C00002000 | 2024-05-01 10:47AM EDT | 2025-12-19 | 0.36 | 0.23 | 0.50 | +0.03 | +9.09% | 1 | 2,242 | 82.81% |
| LUMN260116C00002000 | 2024-05-03 3:42PM EDT | 2026-01-16 | 0.32 | 0.33 | 0.39 | -0.05 | -13.51% | 6 | 1,519 | 80.08% |
| LUMN261218C00002000 | 2024-05-03 3:21PM EDT | 2026-12-18 | 0.46 | 0.47 | 0.50 | -0.02 | -4.17% | 1 | 981 | 79.69% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN240517P00002000 | 2024-05-03 9:30AM EDT | 2024-05-17 | 0.62 | 0.66 | 0.88 | -0.17 | -21.52% | 1 | 24 | 375.00% |
| LUMN240524P00002000 | 2024-05-02 3:49PM EDT | 2024-05-24 | 0.74 | 0.00 | 1.08 | 0.00 | - | 10 | 10 | 581.25% |
| LUMN240531P00002000 | 2024-05-09 9:42AM EDT | 2024-05-31 | 0.71 | 0.00 | 1.29 | 0.00 | - | 11 | 11 | 651.56% |
| LUMN240621P00002000 | 2024-04-30 12:43PM EDT | 2024-06-21 | 0.80 | 0.63 | 0.85 | 0.00 | - | 95 | 17,105 | 121.88% |
| LUMN240719P00002000 | 2024-05-07 3:20PM EDT | 2024-07-19 | 0.69 | 0.62 | 0.99 | 0.00 | - | 3 | 313 | 128.91% |
| LUMN241018P00002000 | 2024-04-25 9:48AM EDT | 2024-10-18 | 0.73 | 0.71 | 1.33 | -0.09 | -10.98% | 2 | 434 | 148.44% |
| LUMN250117P00002000 | 2024-05-02 2:51PM EDT | 2025-01-17 | 0.82 | 0.76 | 0.80 | 0.00 | - | 1 | 10,826 | 60.94% |
| LUMN250321P00002000 | 2024-05-02 2:52PM EDT | 2025-03-21 | 0.85 | 0.79 | 0.84 | 0.00 | - | 1 | 104 | 62.50% |
| LUMN250620P00002000 | 2024-05-06 9:34AM EDT | 2025-06-20 | 0.80 | 0.83 | 0.87 | -0.08 | -9.09% | 1 | 46 | 62.11% |
| LUMN251219P00002000 | 2024-05-02 10:20AM EDT | 2025-12-19 | 0.95 | 0.85 | 0.97 | 0.00 | - | 4 | 7,598 | 60.94% |
| LUMN260116P00002000 | 2024-05-01 10:02AM EDT | 2026-01-16 | 1.01 | 0.90 | 1.00 | 0.00 | - | 1 | 427 | 65.43% |
| LUMN261218P00002000 | 2024-04-17 10:14AM EDT | 2026-12-18 | 1.05 | 0.00 | 1.03 | 0.00 | - | 30 | 106 | 62.11% |
© 2024 Yahoo. Todos os direitos reservados.