LITE - Lumentum Holdings Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 luglio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LITE200717C000550002020-06-15 10:23AM EDT55.0019.7826.6029.000.00-13194.73%
LITE200717C000600002020-06-30 12:32PM EDT60.0021.7021.7024.00+6.21+40.09%6587163.87%
LITE200717C000650002020-06-15 3:50PM EDT65.0017.6015.9019.30+5.54+45.94%543107.03%
LITE200717C000675002020-07-08 9:47AM EDT67.5016.6513.6016.60+6.65+66.50%29092.77%
LITE200717C000680002020-06-22 12:03PM EDT68.008.4013.0016.300.00--3094.82%
LITE200717C000690002020-07-08 12:56PM EDT69.0014.0012.1015.30+14.00--593.16%
LITE200717C000700002020-07-08 2:07PM EDT70.0011.7612.0014.50+4.14+54.33%2142118.07%
LITE200717C000710002020-06-30 11:18AM EDT71.0011.969.7011.90+7.09+145.59%1093.55%
LITE200717C000715002020-06-25 10:05AM EDT71.503.809.3013.100.00--278.13%
LITE200717C000720002020-06-25 2:00PM EDT72.004.2010.4012.300.00-430107.72%
LITE200717C000725002020-06-26 9:48AM EDT72.506.738.5011.900.00-16572.17%
LITE200717C000730002020-06-30 10:52AM EDT73.009.708.2011.50+6.00+162.16%1377.93%
LITE200717C000735002020-06-25 11:25AM EDT73.503.508.3010.900.00--286.33%
LITE200717C000740002020-07-02 11:03AM EDT74.009.607.0010.40+6.30+190.91%71363.28%
LITE200717C000745002020-06-25 11:20AM EDT74.503.107.908.700.00--1465.72%
LITE200717C000750002020-07-08 2:51PM EDT75.007.667.608.10+2.45+47.02%216964.94%
LITE200717C000755002020-07-08 11:30AM EDT75.508.786.807.70+4.84+122.84%1356.84%
LITE200717C000760002020-07-09 2:40PM EDT76.008.806.607.20+4.70+114.63%23860.64%
LITE200717C000765002020-06-29 12:48PM EDT76.504.756.107.00+0.45+10.47%22063.18%
LITE200717C000770002020-07-06 10:33AM EDT77.007.505.806.40+3.80+102.70%105561.38%
LITE200717C000775002020-07-10 3:59PM EDT77.505.805.205.80+2.40+70.59%510554.20%
LITE200717C000780002020-07-09 3:46PM EDT78.006.805.005.60+3.30+94.29%61460.50%
LITE200717C000785002020-07-02 9:32AM EDT78.506.604.705.20+3.90+144.44%101361.04%
LITE200717C000790002020-07-10 2:01PM EDT79.004.304.304.80+1.90+79.17%202359.72%
LITE200717C000795002020-06-29 3:47PM EDT79.502.803.904.50+0.35+14.29%6259.47%
LITE200717C000800002020-07-10 1:38PM EDT80.003.603.604.00+1.35+60.00%1254457.57%
LITE200717C000805002020-07-01 3:56PM EDT80.502.973.203.80+0.62+26.38%2457.91%
LITE200717C000810002020-07-10 1:27PM EDT81.003.102.903.40+1.20+63.16%205656.64%
LITE200717C000815002020-07-10 2:46PM EDT81.502.672.602.95+0.67+33.50%21954.39%
LITE200717C000820002020-07-10 10:05AM EDT82.002.502.402.85+0.45+21.95%254857.18%
LITE200717C000825002020-07-10 2:43PM EDT82.502.102.052.65+0.35+20.00%536456.54%
LITE200717C000830002020-07-10 3:14PM EDT83.002.031.852.25+0.63+45.00%2512154.93%
LITE200717C000835002020-07-10 2:57PM EDT83.501.901.552.10+1.90+1,850.00%318454.69%
LITE200717C000840002020-07-10 2:18PM EDT84.001.401.401.70+0.30+27.27%1618152.83%
LITE200717C000845002020-07-10 11:04AM EDT84.501.701.251.75+1.70-20.93%23856.10%
LITE200717C000850002020-07-10 1:08PM EDT85.001.171.051.50-0.08-6.40%4472054.64%
LITE200717C000855002020-07-10 3:20PM EDT85.501.150.801.35+1.15+766.67%184053.32%
LITE200717C000860002020-07-10 3:34PM EDT86.000.950.701.05+0.15+18.75%195851.51%
LITE200717C000870002020-07-10 1:16PM EDT87.000.650.550.75+0.65+325.00%63551.47%
LITE200717C000875002020-07-10 10:32AM EDT87.500.760.450.60+0.31+68.89%643150.29%
LITE200717C000880002020-07-09 3:15PM EDT88.001.100.250.85+1.10-3754.20%
LITE200717C000890002020-07-07 12:10PM EDT89.001.100.300.65+1.10--357.03%
LITE200717C000900002020-07-10 3:23PM EDT90.000.260.200.35-0.06-18.75%1529353.22%
LITE200717C000925002020-07-07 10:37AM EDT92.500.550.000.20+0.55--552.15%
LITE200717C000950002020-07-10 12:28PM EDT95.000.050.000.10-0.13-72.22%205254.69%
LITE200717C001000002020-07-07 11:26AM EDT100.000.100.000.200.00-11379.10%
LITE200717C001150002020-07-07 9:55AM EDT115.000.010.000.10+0.01--0112.50%
Opzioni Putper17 luglio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LITE200717P000350002020-06-22 6:41PM EDT35.000.100.000.100.00--82277.34%
LITE200717P000375002020-06-17 1:08PM EDT37.500.100.000.050.00-211237.50%
LITE200717P000425002020-07-02 9:47AM EDT42.500.050.000.10-0.71-93.42%50218.75%
LITE200717P000450002020-06-22 6:41PM EDT45.000.320.000.100.00-26201.56%
LITE200717P000475002020-06-22 6:41PM EDT47.500.490.000.100.00-21,135184.38%
LITE200717P000500002020-06-22 6:41PM EDT50.000.380.000.100.00-18168.75%
LITE200717P000550002020-07-08 3:23PM EDT55.000.050.000.10-0.25-83.33%2601139.84%
LITE200717P000600002020-07-10 9:33AM EDT60.000.400.050.10-0.14-25.93%8861119.53%
LITE200717P000625002020-07-10 12:10PM EDT62.500.150.000.15-1.08-87.80%4318105.86%
LITE200717P000650002020-07-10 12:10PM EDT65.000.190.000.30-0.71-78.89%2631104.69%
LITE200717P000660002020-06-30 1:34PM EDT66.000.400.000.50-0.70-63.64%710109.57%
LITE200717P000670002020-06-26 11:51AM EDT67.001.250.000.000.00-6650.00%
LITE200717P000675002020-07-06 3:41PM EDT67.500.220.000.70-1.08-83.08%1151108.50%
LITE200717P000680002020-06-26 3:15PM EDT68.001.400.000.750.00-49107.03%
LITE200717P000690002020-06-26 9:49AM EDT69.001.450.000.000.00-1425.00%
LITE200717P000700002020-07-10 2:51PM EDT70.000.130.100.30-1.52-92.12%133181.45%
LITE200717P000710002020-07-10 1:28PM EDT71.000.190.050.25-1.86-90.73%10971.29%
LITE200717P000715002020-07-07 10:03AM EDT71.500.250.050.30-1.60-86.49%2170.90%
LITE200717P000720002020-07-09 11:02AM EDT72.000.340.100.30-1.91-84.89%33270.12%
LITE200717P000725002020-07-10 2:41PM EDT72.500.250.100.35-2.05-89.13%26369.14%
LITE200717P000730002020-07-10 3:18PM EDT73.000.250.250.45-2.50-90.91%3974.02%
LITE200717P000735002020-06-30 11:47AM EDT73.501.200.200.50-1.75-59.32%1870.90%
LITE200717P000740002020-07-10 11:50AM EDT74.000.390.250.40-2.91-88.18%327266.41%
LITE200717P000745002020-06-30 11:58AM EDT74.501.350.250.65-1.85-57.81%32369.63%
LITE200717P000750002020-07-10 2:31PM EDT75.000.500.250.50-2.60-83.87%512162.79%
LITE200717P000755002020-07-10 10:10AM EDT75.500.550.350.60-2.75-83.33%3564.16%
LITE200717P000760002020-07-10 10:50AM EDT76.000.550.400.65-2.95-84.29%34462.89%
LITE200717P000765002020-07-09 2:09PM EDT76.500.550.500.85-3.15-85.14%33665.23%
LITE200717P000770002020-07-10 1:36PM EDT77.000.800.550.80-3.40-80.95%2045861.57%
LITE200717P000775002020-07-10 2:29PM EDT77.500.850.601.00-3.55-80.68%1130262.11%
LITE200717P000780002020-07-10 12:22PM EDT78.000.850.701.10-3.85-81.91%21261.43%
LITE200717P000785002020-07-10 10:09AM EDT78.501.100.851.20-3.80-77.55%6861.18%
LITE200717P000790002020-07-10 3:35PM EDT79.001.000.851.35-3.70-78.72%104759.18%
LITE200717P000795002020-07-10 10:09AM EDT79.501.201.051.50-3.80-76.00%4759.62%
LITE200717P000800002020-07-10 3:58PM EDT80.001.401.301.50-5.50-79.71%81,29358.35%
LITE200717P000805002020-07-10 10:25AM EDT80.501.651.401.80+1.65-22358.69%
LITE200717P000810002020-07-10 3:10PM EDT81.001.901.352.05+1.90+760.00%733056.15%
LITE200717P000815002020-07-10 10:09AM EDT81.502.051.652.25+2.05-16.67%23556.93%
LITE200717P000820002020-07-10 11:17AM EDT82.001.851.952.40+1.85+2.78%63856.69%
LITE200717P000825002020-07-10 12:54PM EDT82.502.552.102.70-6.55-71.98%61856.06%
LITE200717P000830002020-07-10 11:01AM EDT83.002.702.253.00-8.70-76.32%111955.08%
LITE200717P000835002020-07-10 2:03PM EDT83.503.082.653.30+3.08+766.67%251656.64%
LITE200717P000840002020-07-09 1:13PM EDT84.002.502.853.60+2.50-54255.42%
LITE200717P000845002020-07-09 2:57PM EDT84.502.603.303.80+2.60-21655.62%
LITE200717P000850002020-07-08 2:22PM EDT85.004.503.604.10-8.50-65.38%61754.79%
LITE200717P000855002020-07-08 11:03AM EDT85.502.703.904.40+2.70--453.47%
LITE200717P000860002020-07-08 2:15PM EDT86.005.284.304.80+5.28--2054.49%
LITE200717P000875002020-06-19 2:05PM EDT87.5013.304.207.100.00-5552.25%
LITE200717P000900002020-07-01 1:42PM EDT90.009.607.408.20-5.50-36.42%32050.78%
LITE200717P000950002020-06-30 11:03AM EDT95.0013.2011.4014.30-4.45-25.21%2076.07%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità