U.S. markets closed
F S&P 500
5,365.75 -5.50 (-0.10%) F Dow Jones
38,871.00 -58.00 (-0.15%) F Nasdaq
19,089.50 -20.25 (-0.11%) E-mini Russell 2000 Index Futur
2,031.60 -4.30 (-0.21%) Petróleo
77.70 -0.04 (-0.05%) Oro
2,317.00 -10.00 (-0.43%)
Lumen Technologies, Inc. (LUMN)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:1.00
Opciones de comprapor14 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN240614C00001000 | 2024-06-05 12:18PM EDT | 2024-06-14 | 0.36 | 0.00 | 0.57 | 0.00 | - | 6 | 46 | 325.00% |
| LUMN240621C00001000 | 2024-06-10 10:02AM EDT | 2024-06-21 | 0.25 | 0.22 | 0.30 | -0.08 | -24.24% | 2 | 2,196 | 156.25% |
| LUMN240628C00001000 | 2024-06-06 9:30AM EDT | 2024-06-28 | 0.39 | 0.00 | 0.33 | 0.00 | - | 1 | 4 | 206.25% |
| LUMN240705C00001000 | 2024-05-23 3:54PM EDT | 2024-07-05 | 0.28 | 0.22 | 0.44 | 0.00 | - | - | 6 | 175.00% |
| LUMN240712C00001000 | 2024-06-03 3:24PM EDT | 2024-07-12 | 0.05 | 0.17 | 0.34 | 0.00 | - | 4 | 2 | 85.94% |
| LUMN240719C00001000 | 2024-06-10 3:55PM EDT | 2024-07-19 | 0.28 | 0.09 | 0.28 | -0.05 | -15.15% | 20 | 1,292 | 100.00% |
| LUMN241018C00001000 | 2024-06-10 3:14PM EDT | 2024-10-18 | 0.35 | 0.33 | 0.38 | -0.02 | -5.41% | 1 | 705 | 87.50% |
| LUMN250117C00001000 | 2024-06-10 11:51AM EDT | 2025-01-17 | 0.42 | 0.41 | 0.43 | -0.02 | -4.55% | 12 | 2,935 | 88.28% |
| LUMN250321C00001000 | 2024-06-05 12:04PM EDT | 2025-03-21 | 0.52 | 0.00 | 0.67 | 0.00 | - | 7 | 278 | 53.52% |
| LUMN250620C00001000 | 2024-06-07 2:07PM EDT | 2025-06-20 | 0.52 | 0.24 | 0.53 | 0.00 | - | 10 | 166 | 58.98% |
| LUMN251219C00001000 | 2024-06-10 9:59AM EDT | 2025-12-19 | 0.61 | 0.53 | 0.65 | +0.01 | +1.67% | 50 | 983 | 91.02% |
| LUMN260116C00001000 | 2024-06-10 9:30AM EDT | 2026-01-16 | 0.65 | 0.60 | 0.65 | -0.03 | -4.41% | 340 | 2,409 | 96.48% |
| LUMN261218C00001000 | 2024-06-07 2:13PM EDT | 2026-12-18 | 0.70 | 0.35 | 2.80 | -0.10 | -12.50% | 1 | 215 | 0.00% |
Opciones de ventapor14 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN240614P00001000 | 2024-06-05 1:02PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,385 | 125.00% |
| LUMN240621P00001000 | 2024-06-10 11:01AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 21,530 | 81.25% |
| LUMN240628P00001000 | 2024-06-04 3:39PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.03 | 0.00 | - | 14 | 230 | 84.38% |
| LUMN240705P00001000 | 2024-06-07 10:28AM EDT | 2024-07-05 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 73 | 62.50% |
| LUMN240712P00001000 | 2024-06-10 10:50AM EDT | 2024-07-12 | 0.02 | 0.01 | 0.06 | +0.01 | +100.00% | 84 | 43 | 85.94% |
| LUMN240719P00001000 | 2024-06-10 10:44AM EDT | 2024-07-19 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 6 | 1,993 | 68.75% |
| LUMN241018P00001000 | 2024-06-10 9:54AM EDT | 2024-10-18 | 0.09 | 0.08 | 0.10 | +0.01 | +12.50% | 20 | 2,303 | 68.75% |
| LUMN250117P00001000 | 2024-06-06 2:01PM EDT | 2025-01-17 | 0.12 | 0.13 | 0.17 | 0.00 | - | 1 | 22,040 | 71.88% |
| LUMN250321P00001000 | 2024-05-28 9:44AM EDT | 2025-03-21 | 0.18 | 0.15 | 0.20 | 0.00 | - | 2 | 582 | 70.70% |
| LUMN250620P00001000 | 2024-06-05 10:30AM EDT | 2025-06-20 | 0.22 | 0.19 | 0.24 | 0.00 | - | 1 | 153 | 71.48% |
| LUMN251219P00001000 | 2024-06-07 11:38AM EDT | 2025-12-19 | 0.30 | 0.25 | 0.31 | +0.03 | +11.11% | 1 | 49,612 | 71.88% |
| LUMN260116P00001000 | 2024-06-10 2:14PM EDT | 2026-01-16 | 0.28 | 0.25 | 0.35 | -0.08 | -22.22% | 600 | 2,735 | 74.22% |
| LUMN261218P00001000 | 2024-06-07 9:30AM EDT | 2026-12-18 | 0.40 | 0.27 | 0.63 | +0.05 | +14.29% | 1 | 107,729 | 84.77% |
© 2024 Yahoo. Todos los derechos reservados.