Lumen Technologies, Inc. (LUMN)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:34PM EDT. Mercado abierto.
Opciones de comprapor19 de diciembre de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN251219C00000500 | 2024-05-07 10:36AM EDT | 0.50 | 0.95 | 0.47 | 1.47 | 0.00 | - | 4 | 536 | 122.66% |
| LUMN251219C00001000 | 2024-05-15 2:45PM EDT | 1.00 | 0.62 | 0.60 | 1.99 | -0.19 | -23.46% | 20 | 894 | 0.00% |
| LUMN251219C00001500 | 2024-05-13 12:05PM EDT | 1.50 | 0.46 | 0.41 | 0.52 | 0.00 | - | 5 | 2,566 | 83.59% |
| LUMN251219C00002000 | 2024-05-14 3:57PM EDT | 2.00 | 0.31 | 0.30 | 0.45 | 0.00 | - | 10 | 2,232 | 85.74% |
| LUMN251219C00002500 | 2024-05-14 10:38AM EDT | 2.50 | 0.28 | 0.20 | 0.27 | 0.00 | - | 3 | 913 | 75.39% |
| LUMN251219C00003000 | 2024-05-09 2:59PM EDT | 3.00 | 0.25 | 0.18 | 0.20 | 0.00 | - | 2 | 1,055 | 76.56% |
| LUMN251219C00003500 | 2024-05-01 10:51AM EDT | 3.50 | 0.13 | 0.08 | 0.16 | 0.00 | - | 1 | 1,248 | 70.70% |
| LUMN251219C00004000 | 2024-05-13 3:53PM EDT | 4.00 | 0.11 | 0.10 | 0.13 | 0.00 | - | 10 | 894 | 75.00% |
| LUMN251219C00004500 | 2024-05-15 1:36PM EDT | 4.50 | 0.10 | 0.08 | 0.11 | +0.01 | +11.11% | 24 | 535 | 75.39% |
| LUMN251219C00005000 | 2024-05-15 1:37PM EDT | 5.00 | 0.07 | 0.07 | 0.09 | -0.01 | -12.50% | 24 | 3,555 | 75.78% |
| LUMN251219C00005500 | 2024-05-15 10:40AM EDT | 5.50 | 0.06 | 0.05 | 0.08 | -0.01 | -14.29% | 196 | 304 | 75.00% |
| LUMN251219C00007000 | 2024-05-14 10:25AM EDT | 7.00 | 0.04 | 0.03 | 0.11 | 0.00 | - | 174 | 2,254 | 84.38% |
| LUMN251219C00010000 | 2024-05-14 11:12AM EDT | 10.00 | 0.02 | 0.02 | 0.06 | 0.00 | - | 20 | 2,150 | 85.94% |
Opciones de ventapor19 de diciembre de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN251219P00000500 | 2024-05-15 1:48PM EDT | 0.50 | 0.11 | 0.07 | 0.12 | +0.03 | +37.50% | 50 | 1,333 | 90.63% |
| LUMN251219P00001000 | 2024-05-14 10:35AM EDT | 1.00 | 0.28 | 0.27 | 0.30 | 0.00 | - | 30 | 49,606 | 75.00% |
| LUMN251219P00001500 | 2024-04-09 12:35PM EDT | 1.50 | 0.58 | 0.52 | 0.77 | 0.00 | - | 14 | 838 | 79.30% |
| LUMN251219P00002000 | 2024-05-02 10:20AM EDT | 2.00 | 0.95 | 0.87 | 0.94 | 0.00 | - | 4 | 7,598 | 58.98% |
| LUMN251219P00002500 | 2024-04-30 10:05AM EDT | 2.50 | 1.42 | 1.22 | 1.77 | 0.00 | - | 1 | 15,780 | 83.98% |
| LUMN251219P00003000 | 2024-05-02 9:30AM EDT | 3.00 | 1.73 | 1.30 | 1.97 | 0.00 | - | 1 | 792 | 88.67% |
| 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 | 1.94 | 3.95 | 0.00 | - | 7 | 0 | 106.45% |
| LUMN251219P00005500 | 2024-04-18 11:03AM EDT | 5.50 | 4.18 | 4.00 | 4.70 | 0.00 | - | 3 | 4 | 92.58% |
| LUMN251219P00007000 | 2024-04-15 9:57AM EDT | 7.00 | 5.60 | 5.65 | 5.75 | 0.00 | - | 10 | 0 | 77.34% |
| LUMN251219P00010000 | 2023-09-14 9:51AM EDT | 10.00 | 8.50 | 7.20 | 9.55 | 0.00 | - | 1 | 1 | 229.69% |
© 2024 Yahoo. Todos los derechos reservados.