Lumentum Holdings Inc. (LITE)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
74,20+1,17 (+1,60%)
Alla chiusura: 4:00PM EDT
74,20 0,00 (0,00%)
Dopo ore: 4:00PM EDT
Opzioni d'acquistoper25 settembre 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LITE200925C00060000 | 2020-09-08 11:48AM EDT | 60.00 | 15.30 | 12.60 | 14.90 | 0.00 | - | 2 | 2 | 343.95% |
| LITE200925C00065000 | 2020-09-21 10:22AM EDT | 65.00 | 8.10 | 8.20 | 9.80 | 0.00 | - | 5 | 5 | 233.20% |
| LITE200925C00067000 | 2020-09-11 3:22PM EDT | 67.00 | 5.15 | 6.20 | 8.10 | 0.00 | - | 2 | 1 | 226.56% |
| LITE200925C00070000 | 2020-09-25 3:04PM EDT | 70.00 | 4.26 | 2.25 | 5.50 | -1.17 | -21.55% | 10 | 50 | 195.02% |
| LITE200925C00071000 | 2020-09-21 2:55PM EDT | 71.00 | 4.20 | 1.40 | 4.50 | 0.00 | - | 9 | 5 | 171.09% |
| LITE200925C00071500 | 2020-09-22 9:50AM EDT | 71.50 | 3.82 | 0.90 | 4.20 | 0.00 | - | 1 | 24 | 173.14% |
| LITE200925C00072000 | 2020-09-25 2:07PM EDT | 72.00 | 2.25 | 0.90 | 3.50 | +0.09 | +4.17% | 9 | 55 | 146.09% |
| LITE200925C00072500 | 2020-09-24 10:38AM EDT | 72.50 | 1.10 | 0.70 | 2.90 | 0.00 | - | 2 | 89 | 126.17% |
| LITE200925C00073000 | 2020-09-25 3:56PM EDT | 73.00 | 1.30 | 0.40 | 3.60 | +0.35 | +36.84% | 2 | 43 | 85.55% |
| LITE200925C00073500 | 2020-09-25 2:55PM EDT | 73.50 | 0.30 | 0.20 | 3.40 | -0.45 | -60.00% | 6 | 34 | 92.29% |
| LITE200925C00074000 | 2020-09-25 1:28PM EDT | 74.00 | 0.40 | 0.00 | 0.75 | -0.39 | -49.37% | 19 | 74 | 41.70% |
| LITE200925C00075000 | 2020-09-25 3:30PM EDT | 75.00 | 0.02 | 0.00 | 0.05 | -0.23 | -92.00% | 78 | 317 | 18.75% |
| LITE200925C00076000 | 2020-09-23 11:12AM EDT | 76.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 33 | 107 | 40.23% |
| LITE200925C00076500 | 2020-09-23 2:32PM EDT | 76.50 | 0.25 | 0.00 | 1.50 | 0.00 | - | 1 | 39 | 104.98% |
| LITE200925C00077000 | 2020-09-24 12:09PM EDT | 77.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 84 | 50.78% |
| LITE200925C00077500 | 2020-09-23 2:02PM EDT | 77.50 | 0.13 | 0.00 | 0.95 | 0.00 | - | 6 | 59 | 102.15% |
| LITE200925C00078000 | 2020-09-25 12:59PM EDT | 78.00 | 0.05 | 0.00 | 0.50 | -0.25 | -83.33% | 1 | 45 | 88.28% |
| LITE200925C00078500 | 2020-09-22 12:56PM EDT | 78.50 | 0.30 | 0.00 | 0.90 | 0.00 | - | 1 | 26 | 116.80% |
| LITE200925C00079000 | 2020-09-22 9:57AM EDT | 79.00 | 0.39 | 0.00 | 0.85 | 0.00 | - | 1 | 17 | 122.27% |
| LITE200925C00080000 | 2020-09-25 1:03PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 87 | 71.88% |
| LITE200925C00081000 | 2020-09-25 3:34PM EDT | 81.00 | 0.05 | 0.00 | 0.90 | -0.18 | -78.26% | 1 | 9 | 155.27% |
| LITE200925C00082000 | 2020-09-22 1:55PM EDT | 82.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 5 | 9 | 166.60% |
| LITE200925C00083000 | 2020-09-21 2:56PM EDT | 83.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 3 | 10 | 186.33% |
| LITE200925C00084000 | 2020-08-28 11:26AM EDT | 84.00 | 4.50 | 0.00 | 1.05 | 0.00 | - | 4 | 10 | 205.66% |
| LITE200925C00085000 | 2020-09-09 11:50AM EDT | 85.00 | 0.55 | 0.00 | 0.85 | 0.00 | - | 6 | 22 | 206.25% |
| LITE200925C00086000 | 2020-09-09 9:40AM EDT | 86.00 | 0.45 | 0.00 | 0.85 | 0.00 | - | 1 | 26 | 218.75% |
| LITE200925C00087000 | 2020-09-23 11:48AM EDT | 87.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 22 | 175.78% |
| LITE200925C00087500 | 2020-09-10 3:09PM EDT | 87.50 | 0.15 | 0.00 | 0.90 | 0.00 | - | 10 | 20 | 240.23% |
| LITE200925C00088000 | 2020-09-08 2:16PM EDT | 88.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | 8 | 24 | 284.18% |
| LITE200925C00088500 | 2020-09-08 1:47PM EDT | 88.50 | 0.35 | 0.00 | 0.95 | 0.00 | - | 4 | 36 | 255.47% |
| LITE200925C00089000 | 2020-09-21 12:39PM EDT | 89.00 | 0.25 | 0.00 | 0.85 | 0.00 | - | 2 | 17 | 254.10% |
| LITE200925C00089500 | 2020-08-28 11:42AM EDT | 89.50 | 2.30 | 0.00 | 0.85 | 0.00 | - | 5 | 19 | 259.77% |
| LITE200925C00090000 | 2020-09-09 2:40PM EDT | 90.00 | 0.25 | 0.00 | 0.85 | 0.00 | - | 11 | 25 | 265.23% |
| LITE200925C00090500 | 2020-09-01 11:18AM EDT | 90.50 | 2.50 | 0.00 | 0.85 | 0.00 | - | 5 | 13 | 270.90% |
| LITE200925C00091000 | 2020-08-28 11:29AM EDT | 91.00 | 1.80 | 0.00 | 0.95 | 0.00 | - | 2 | 10 | 283.98% |
| LITE200925C00091500 | 2020-08-28 12:06PM EDT | 91.50 | 1.85 | 0.00 | 0.95 | 0.00 | - | 2 | 10 | 289.65% |
| LITE200925C00092000 | 2020-09-09 11:29AM EDT | 92.00 | 0.19 | 0.00 | 0.95 | 0.00 | - | 1 | 16 | 294.92% |
| LITE200925C00092500 | 2020-09-04 10:31AM EDT | 92.50 | 0.38 | 0.00 | 0.85 | 0.00 | - | 1 | 12 | 292.58% |
| LITE200925C00093000 | 2020-09-01 1:40PM EDT | 93.00 | 1.60 | 0.00 | 0.10 | 0.00 | - | 2 | 12 | 201.56% |
| LITE200925C00093500 | 2020-08-27 11:03AM EDT | 93.50 | 1.55 | 0.00 | 0.85 | 0.00 | - | 2 | 23 | 303.13% |
| LITE200925C00094000 | 2020-09-14 11:27AM EDT | 94.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 35 | 232.81% |
| LITE200925C00094500 | 2020-09-02 10:57AM EDT | 94.50 | 1.30 | 0.00 | 0.85 | 0.00 | - | 1 | 11 | 313.28% |
| LITE200925C00095000 | 2020-09-14 3:22PM EDT | 95.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 2 | 5 | 330.86% |
| LITE200925C00095500 | 2020-09-02 10:55AM EDT | 95.50 | 1.10 | 0.00 | 1.00 | 0.00 | - | 2 | 5 | 335.94% |
| LITE200925C00096000 | 2020-09-14 11:28AM EDT | 96.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 206.25% |
| LITE200925C00096500 | 2020-08-26 10:57AM EDT | 96.50 | 1.05 | 0.00 | 0.10 | 0.00 | - | 6 | 8 | 228.13% |
| LITE200925C00097000 | 2020-09-09 10:05AM EDT | 97.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 4 | 12 | 346.88% |
| LITE200925C00098000 | 2020-08-31 10:01AM EDT | 98.00 | 0.70 | 0.00 | 1.00 | 0.00 | - | 5 | 1 | 360.94% |
| LITE200925C00098500 | 2020-08-19 2:08PM EDT | 98.50 | 1.15 | 0.00 | 1.00 | 0.00 | - | 3 | 11 | 365.63% |
| LITE200925C00099000 | 2020-08-31 10:00AM EDT | 99.00 | 0.60 | 0.00 | 0.90 | 0.00 | - | 6 | 6 | 361.72% |
| LITE200925C00099500 | 2020-08-28 12:31PM EDT | 99.50 | 0.55 | 0.00 | 1.00 | 0.00 | - | 2 | 2 | 375.39% |
| LITE200925C00100000 | 2020-08-25 12:27PM EDT | 100.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 15 | 26 | 50.00% |
| LITE200925C00101000 | 2020-09-01 3:37PM EDT | 101.00 | 0.45 | 0.00 | 0.85 | 0.00 | - | 4 | 8 | 375.78% |
| LITE200925C00102000 | 2020-08-17 12:14AM EDT | 102.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LITE200925C00105000 | 2020-09-01 12:43PM EDT | 105.00 | 0.26 | 0.00 | 1.00 | 0.00 | - | 2 | 2 | 425.39% |
Opzioni Putper25 settembre 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LITE200925P00060000 | 2020-09-21 2:25PM EDT | 60.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 70 | 178.13% |
| LITE200925P00065000 | 2020-09-24 1:57PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 74 | 118.75% |
| LITE200925P00066000 | 2020-09-22 2:18PM EDT | 66.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 25 | 185.35% |
| LITE200925P00067000 | 2020-09-18 2:44PM EDT | 67.00 | 0.68 | 0.00 | 0.05 | 0.00 | - | 6 | 9 | 94.53% |
| LITE200925P00067500 | 2020-09-21 10:47AM EDT | 67.50 | 0.18 | 0.00 | 0.20 | 0.00 | - | 31 | 16 | 113.67% |
| LITE200925P00068000 | 2020-09-24 1:57PM EDT | 68.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 27 | 82.81% |
| LITE200925P00068500 | 2020-09-21 12:06AM EDT | 68.50 | 0.05 | 0.00 | 1.50 | -1.15 | -95.83% | 1 | 6 | 180.86% |
| LITE200925P00069000 | 2020-09-23 3:25PM EDT | 69.00 | 0.34 | 0.00 | 0.05 | 0.00 | - | 1 | 36 | 71.09% |
| LITE200925P00070000 | 2020-09-24 10:03AM EDT | 70.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 2 | 70 | 58.59% |
| LITE200925P00071000 | 2020-09-24 1:29PM EDT | 71.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 39 | 70.31% |
| LITE200925P00071500 | 2020-09-22 12:38PM EDT | 71.50 | 0.65 | 0.00 | 0.10 | 0.00 | - | 119 | 110 | 55.27% |
| LITE200925P00072000 | 2020-09-25 11:34AM EDT | 72.00 | 0.10 | 0.00 | 0.05 | -0.40 | -80.00% | 5 | 45 | 39.84% |
| LITE200925P00073000 | 2020-09-25 12:57PM EDT | 73.00 | 0.10 | 0.00 | 0.05 | -0.90 | -90.00% | 25 | 40 | 25.00% |
| LITE200925P00073500 | 2020-09-25 1:06PM EDT | 73.50 | 0.15 | 0.00 | 0.10 | -1.05 | -87.50% | 21 | 16 | 22.17% |
| LITE200925P00074000 | 2020-09-25 2:18PM EDT | 74.00 | 0.20 | 0.00 | 1.05 | -0.95 | -82.61% | 8 | 25 | 74.12% |
| LITE200925P00075000 | 2020-09-25 3:36PM EDT | 75.00 | 0.95 | 0.55 | 1.15 | -0.75 | -44.12% | 19 | 77 | 43.36% |
| LITE200925P00080000 | 2020-09-25 1:41PM EDT | 80.00 | 6.02 | 4.70 | 7.10 | -0.68 | -10.15% | 4 | 52 | 93.36% |
| LITE200925P00081000 | 2020-09-21 12:39PM EDT | 81.00 | 6.11 | 5.00 | 9.10 | 0.00 | - | 2 | 2 | 130.47% |
| LITE200925P00082000 | 2020-09-08 11:49AM EDT | 82.00 | 8.85 | 7.00 | 8.90 | 0.00 | - | 1 | 11 | 126.95% |
| LITE200925P00082500 | 2020-09-21 12:39PM EDT | 82.50 | 7.71 | 6.10 | 10.40 | 0.00 | - | 2 | 2 | 320.70% |
| LITE200925P00083000 | 2020-09-02 2:26PM EDT | 83.00 | 2.70 | 8.10 | 10.80 | 0.00 | - | 2 | 13 | 205.66% |
| LITE200925P00084000 | 2020-09-25 1:17PM EDT | 84.00 | 10.20 | 9.20 | 11.50 | -0.50 | -4.67% | 2 | 11 | 208.59% |
| LITE200925P00085000 | 2020-09-14 3:22PM EDT | 85.00 | 12.40 | 10.10 | 11.90 | 0.00 | - | 1 | 7 | 171.09% |
| LITE200925P00086000 | 2020-08-31 11:00AM EDT | 86.00 | 4.40 | 9.80 | 13.80 | 0.00 | - | 2 | 2 | 50.00% |
| LITE200925P00087000 | 2020-09-02 3:16PM EDT | 87.00 | 4.30 | 11.20 | 14.40 | 0.00 | - | 2 | 11 | 50.00% |
| LITE200925P00087500 | 2020-09-10 1:07PM EDT | 87.50 | 17.41 | 11.40 | 15.30 | 0.00 | - | 2 | 2 | 154.69% |
| LITE200925P00088000 | 2020-09-08 3:48PM EDT | 88.00 | 16.90 | 13.50 | 16.60 | 0.00 | - | 1 | 6 | 335.94% |
| LITE200925P00088500 | 2020-09-01 11:12AM EDT | 88.50 | 5.30 | 12.40 | 16.50 | 0.00 | - | 3 | 0 | 197.27% |
| LITE200925P00089000 | 2020-09-01 10:30AM EDT | 89.00 | 5.30 | 12.90 | 17.10 | 0.00 | - | 4 | 3 | 214.06% |
| LITE200925P00089500 | 2020-08-19 9:54AM EDT | 89.50 | 6.00 | 17.00 | 17.80 | 0.00 | - | 6 | 0 | 432.42% |
| LITE200925P00090000 | 2020-09-18 3:19PM EDT | 90.00 | 17.20 | 14.50 | 17.30 | -1.35 | -7.28% | 1 | 10 | 196.88% |
| LITE200925P00090500 | 2020-08-13 11:38AM EDT | 90.50 | 4.30 | 19.40 | 20.80 | 0.00 | - | 3 | 6 | 578.91% |
| LITE200925P00091000 | 2020-08-13 11:38AM EDT | 91.00 | 4.40 | 19.60 | 21.70 | 0.00 | - | 8 | 3 | 590.23% |
| LITE200925P00091500 | 2020-08-17 10:22AM EDT | 91.50 | 5.50 | 18.50 | 19.30 | 0.00 | - | 2 | 5 | 416.11% |
| LITE200925P00092000 | 2020-08-17 1:57PM EDT | 92.00 | 5.90 | 19.40 | 21.60 | 0.00 | - | 2 | 4 | 517.09% |
| LITE200925P00092500 | 2020-08-13 3:33PM EDT | 92.50 | 5.20 | 20.50 | 23.30 | 0.00 | - | 1 | 3 | 594.04% |
| LITE200925P00093000 | 2020-08-17 10:24AM EDT | 93.00 | 6.40 | 20.00 | 21.00 | 0.00 | - | 2 | 0 | 444.92% |
| LITE200925P00093500 | 2020-08-12 11:16AM EDT | 93.50 | 5.50 | 19.90 | 24.20 | 0.00 | - | 2 | 8 | 541.99% |
| LITE200925P00094000 | 2020-08-13 3:47PM EDT | 94.00 | 5.70 | 22.90 | 24.20 | 0.00 | - | 5 | 11 | 626.86% |
| LITE200925P00094500 | 2020-08-17 12:15AM EDT | 94.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LITE200925P00095000 | 2020-09-08 1:32PM EDT | 95.00 | 21.20 | 20.20 | 22.60 | 0.00 | - | 4 | 5 | 345.90% |
| LITE200925P00095500 | 2020-08-07 10:05AM EDT | 95.50 | 8.70 | 17.50 | 21.00 | 0.00 | - | 2 | 2 | 0.00% |
| LITE200925P00096000 | 2020-08-17 12:15AM EDT | 96.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LITE200925P00096500 | 2020-08-17 12:15AM EDT | 96.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2020 Verizon Media. Tutti i diritti riservati.
