Lumen Technologies, Inc. (LUMN)
NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2025年1月17日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN250117C00000500 | 2024-05-09 3:00PM EDT | 0.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUMN250117C00001000 | 2024-05-22 10:04AM EDT | 1.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUMN250117C00001500 | 2024-05-31 3:28PM EDT | 1.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| LUMN250117C00002000 | 2024-05-31 2:34PM EDT | 2.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| LUMN250117C00002500 | 2024-05-30 2:04PM EDT | 2.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| LUMN250117C00003000 | 2024-05-30 12:51PM EDT | 3.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 25.00% |
| LUMN250117C00003500 | 2024-05-31 2:11PM EDT | 3.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| LUMN250117C00004000 | 2024-05-30 1:57PM EDT | 4.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| LUMN250117C00004500 | 2024-05-28 10:31AM EDT | 4.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 498 | 0 | 50.00% |
| LUMN250117C00005000 | 2024-05-31 2:53PM EDT | 5.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| LUMN250117C00005500 | 2024-05-31 2:48PM EDT | 5.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 50.00% |
| LUMN250117C00007000 | 2024-05-21 3:58PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LUMN250117C00010000 | 2024-05-28 1:01PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LUMN250117C00012000 | 2024-05-23 11:30AM EDT | 12.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LUMN250117C00015000 | 2024-05-28 9:47AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LUMN250117C00017000 | 2024-05-14 3:27PM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LUMN250117C00020000 | 2024-05-23 11:19AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
認沽盤範圍2025年1月17日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN250117P00000500 | 2024-05-28 10:02AM EDT | 0.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LUMN250117P00001000 | 2024-05-31 10:25AM EDT | 1.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| LUMN250117P00001500 | 2024-05-30 2:09PM EDT | 1.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| LUMN250117P00002000 | 2024-05-16 12:25PM EDT | 2.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUMN250117P00002500 | 2024-05-16 3:33PM EDT | 2.50 | 1.42 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| LUMN250117P00003000 | 2024-04-30 10:01AM EDT | 3.00 | 1.83 | 1.56 | 1.80 | 0.00 | - | 1 | 14,559 | 94.14% |
| LUMN250117P00003500 | 2024-05-29 2:20PM EDT | 3.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| LUMN250117P00004000 | 2024-05-02 11:41AM EDT | 4.00 | 2.75 | 2.69 | 2.91 | 0.00 | - | 6 | 5,024 | 111.72% |
| LUMN250117P00004500 | 2024-04-12 12:31PM EDT | 4.50 | 3.10 | 3.05 | 3.40 | 0.00 | - | 2 | 0 | 81.25% |
| LUMN250117P00005000 | 2024-04-04 10:17AM EDT | 5.00 | 3.60 | 3.35 | 3.90 | 0.00 | - | 4 | 4 | 155.47% |
| LUMN250117P00005500 | 2024-01-18 3:01PM EDT | 5.50 | 4.03 | 2.00 | 4.20 | 0.00 | - | 21 | 0 | 0.00% |
| LUMN250117P00007000 | 2024-04-11 10:59AM EDT | 7.00 | 5.60 | 5.45 | 5.75 | 0.00 | - | 10 | 0 | 120.31% |
| LUMN250117P00010000 | 2024-03-28 9:42AM EDT | 10.00 | 8.37 | 8.55 | 8.80 | 0.00 | - | 2 | 0 | 160.94% |
| LUMN250117P00012000 | 2024-02-29 4:37PM EDT | 12.00 | 10.45 | 9.40 | 11.50 | 0.00 | - | 1 | 5 | 360.16% |
| LUMN250117P00015000 | 2023-02-08 10:30AM EDT | 15.00 | 11.00 | 12.15 | 12.40 | 0.00 | - | 1 | 11 | 0.00% |
| LUMN250117P00017000 | 2023-01-13 11:37AM EDT | 17.00 | 10.75 | 12.95 | 13.50 | 0.00 | - | 1 | 0 | 0.00% |
| LUMN250117P00020000 | 2024-03-06 4:03PM EDT | 20.00 | 18.31 | 17.00 | 20.20 | 0.00 | - | 1 | 0 | 0.00% |
