LITE - Lumentum Holdings Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper17 luglio 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LITE200717C00055000 | 2020-06-15 10:23AM EDT | 55.00 | 19.78 | 26.60 | 29.00 | 0.00 | - | 1 | 3 | 194.73% |
| LITE200717C00060000 | 2020-06-30 12:32PM EDT | 60.00 | 21.70 | 21.70 | 24.00 | +6.21 | +40.09% | 65 | 87 | 163.87% |
| LITE200717C00065000 | 2020-06-15 3:50PM EDT | 65.00 | 17.60 | 15.90 | 19.30 | +5.54 | +45.94% | 5 | 43 | 107.03% |
| LITE200717C00067500 | 2020-07-08 9:47AM EDT | 67.50 | 16.65 | 13.60 | 16.60 | +6.65 | +66.50% | 2 | 90 | 92.77% |
| LITE200717C00068000 | 2020-06-22 12:03PM EDT | 68.00 | 8.40 | 13.00 | 16.30 | 0.00 | - | - | 30 | 94.82% |
| LITE200717C00069000 | 2020-07-08 12:56PM EDT | 69.00 | 14.00 | 12.10 | 15.30 | +14.00 | - | - | 5 | 93.16% |
| LITE200717C00070000 | 2020-07-08 2:07PM EDT | 70.00 | 11.76 | 12.00 | 14.50 | +4.14 | +54.33% | 2 | 142 | 118.07% |
| LITE200717C00071000 | 2020-06-30 11:18AM EDT | 71.00 | 11.96 | 9.70 | 11.90 | +7.09 | +145.59% | 1 | 0 | 93.55% |
| LITE200717C00071500 | 2020-06-25 10:05AM EDT | 71.50 | 3.80 | 9.30 | 13.10 | 0.00 | - | - | 2 | 78.13% |
| LITE200717C00072000 | 2020-06-25 2:00PM EDT | 72.00 | 4.20 | 10.40 | 12.30 | 0.00 | - | 4 | 30 | 107.72% |
| LITE200717C00072500 | 2020-06-26 9:48AM EDT | 72.50 | 6.73 | 8.50 | 11.90 | 0.00 | - | 1 | 65 | 72.17% |
| LITE200717C00073000 | 2020-06-30 10:52AM EDT | 73.00 | 9.70 | 8.20 | 11.50 | +6.00 | +162.16% | 1 | 3 | 77.93% |
| LITE200717C00073500 | 2020-06-25 11:25AM EDT | 73.50 | 3.50 | 8.30 | 10.90 | 0.00 | - | - | 2 | 86.33% |
| LITE200717C00074000 | 2020-07-02 11:03AM EDT | 74.00 | 9.60 | 7.00 | 10.40 | +6.30 | +190.91% | 7 | 13 | 63.28% |
| LITE200717C00074500 | 2020-06-25 11:20AM EDT | 74.50 | 3.10 | 7.90 | 8.70 | 0.00 | - | - | 14 | 65.72% |
| LITE200717C00075000 | 2020-07-08 2:51PM EDT | 75.00 | 7.66 | 7.60 | 8.10 | +2.45 | +47.02% | 2 | 169 | 64.94% |
| LITE200717C00075500 | 2020-07-08 11:30AM EDT | 75.50 | 8.78 | 6.80 | 7.70 | +4.84 | +122.84% | 1 | 3 | 56.84% |
| LITE200717C00076000 | 2020-07-09 2:40PM EDT | 76.00 | 8.80 | 6.60 | 7.20 | +4.70 | +114.63% | 2 | 38 | 60.64% |
| LITE200717C00076500 | 2020-06-29 12:48PM EDT | 76.50 | 4.75 | 6.10 | 7.00 | +0.45 | +10.47% | 2 | 20 | 63.18% |
| LITE200717C00077000 | 2020-07-06 10:33AM EDT | 77.00 | 7.50 | 5.80 | 6.40 | +3.80 | +102.70% | 10 | 55 | 61.38% |
| LITE200717C00077500 | 2020-07-10 3:59PM EDT | 77.50 | 5.80 | 5.20 | 5.80 | +2.40 | +70.59% | 5 | 105 | 54.20% |
| LITE200717C00078000 | 2020-07-09 3:46PM EDT | 78.00 | 6.80 | 5.00 | 5.60 | +3.30 | +94.29% | 6 | 14 | 60.50% |
| LITE200717C00078500 | 2020-07-02 9:32AM EDT | 78.50 | 6.60 | 4.70 | 5.20 | +3.90 | +144.44% | 10 | 13 | 61.04% |
| LITE200717C00079000 | 2020-07-10 2:01PM EDT | 79.00 | 4.30 | 4.30 | 4.80 | +1.90 | +79.17% | 20 | 23 | 59.72% |
| LITE200717C00079500 | 2020-06-29 3:47PM EDT | 79.50 | 2.80 | 3.90 | 4.50 | +0.35 | +14.29% | 6 | 2 | 59.47% |
| LITE200717C00080000 | 2020-07-10 1:38PM EDT | 80.00 | 3.60 | 3.60 | 4.00 | +1.35 | +60.00% | 12 | 544 | 57.57% |
| LITE200717C00080500 | 2020-07-01 3:56PM EDT | 80.50 | 2.97 | 3.20 | 3.80 | +0.62 | +26.38% | 2 | 4 | 57.91% |
| LITE200717C00081000 | 2020-07-10 1:27PM EDT | 81.00 | 3.10 | 2.90 | 3.40 | +1.20 | +63.16% | 20 | 56 | 56.64% |
| LITE200717C00081500 | 2020-07-10 2:46PM EDT | 81.50 | 2.67 | 2.60 | 2.95 | +0.67 | +33.50% | 2 | 19 | 54.39% |
| LITE200717C00082000 | 2020-07-10 10:05AM EDT | 82.00 | 2.50 | 2.40 | 2.85 | +0.45 | +21.95% | 25 | 48 | 57.18% |
| LITE200717C00082500 | 2020-07-10 2:43PM EDT | 82.50 | 2.10 | 2.05 | 2.65 | +0.35 | +20.00% | 5 | 364 | 56.54% |
| LITE200717C00083000 | 2020-07-10 3:14PM EDT | 83.00 | 2.03 | 1.85 | 2.25 | +0.63 | +45.00% | 25 | 121 | 54.93% |
| LITE200717C00083500 | 2020-07-10 2:57PM EDT | 83.50 | 1.90 | 1.55 | 2.10 | +1.90 | +1,850.00% | 31 | 84 | 54.69% |
| LITE200717C00084000 | 2020-07-10 2:18PM EDT | 84.00 | 1.40 | 1.40 | 1.70 | +0.30 | +27.27% | 16 | 181 | 52.83% |
| LITE200717C00084500 | 2020-07-10 11:04AM EDT | 84.50 | 1.70 | 1.25 | 1.75 | +1.70 | -20.93% | 2 | 38 | 56.10% |
| LITE200717C00085000 | 2020-07-10 1:08PM EDT | 85.00 | 1.17 | 1.05 | 1.50 | -0.08 | -6.40% | 44 | 720 | 54.64% |
| LITE200717C00085500 | 2020-07-10 3:20PM EDT | 85.50 | 1.15 | 0.80 | 1.35 | +1.15 | +766.67% | 18 | 40 | 53.32% |
| LITE200717C00086000 | 2020-07-10 3:34PM EDT | 86.00 | 0.95 | 0.70 | 1.05 | +0.15 | +18.75% | 19 | 58 | 51.51% |
| LITE200717C00087000 | 2020-07-10 1:16PM EDT | 87.00 | 0.65 | 0.55 | 0.75 | +0.65 | +325.00% | 6 | 35 | 51.47% |
| LITE200717C00087500 | 2020-07-10 10:32AM EDT | 87.50 | 0.76 | 0.45 | 0.60 | +0.31 | +68.89% | 6 | 431 | 50.29% |
| LITE200717C00088000 | 2020-07-09 3:15PM EDT | 88.00 | 1.10 | 0.25 | 0.85 | +1.10 | - | 3 | 7 | 54.20% |
| LITE200717C00089000 | 2020-07-07 12:10PM EDT | 89.00 | 1.10 | 0.30 | 0.65 | +1.10 | - | - | 3 | 57.03% |
| LITE200717C00090000 | 2020-07-10 3:23PM EDT | 90.00 | 0.26 | 0.20 | 0.35 | -0.06 | -18.75% | 15 | 293 | 53.22% |
| LITE200717C00092500 | 2020-07-07 10:37AM EDT | 92.50 | 0.55 | 0.00 | 0.20 | +0.55 | - | - | 5 | 52.15% |
| LITE200717C00095000 | 2020-07-10 12:28PM EDT | 95.00 | 0.05 | 0.00 | 0.10 | -0.13 | -72.22% | 20 | 52 | 54.69% |
| LITE200717C00100000 | 2020-07-07 11:26AM EDT | 100.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 13 | 79.10% |
| LITE200717C00115000 | 2020-07-07 9:55AM EDT | 115.00 | 0.01 | 0.00 | 0.10 | +0.01 | - | - | 0 | 112.50% |
Opzioni Putper17 luglio 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LITE200717P00035000 | 2020-06-22 6:41PM EDT | 35.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 82 | 277.34% |
| LITE200717P00037500 | 2020-06-17 1:08PM EDT | 37.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 11 | 237.50% |
| LITE200717P00042500 | 2020-07-02 9:47AM EDT | 42.50 | 0.05 | 0.00 | 0.10 | -0.71 | -93.42% | 5 | 0 | 218.75% |
| LITE200717P00045000 | 2020-06-22 6:41PM EDT | 45.00 | 0.32 | 0.00 | 0.10 | 0.00 | - | 2 | 6 | 201.56% |
| LITE200717P00047500 | 2020-06-22 6:41PM EDT | 47.50 | 0.49 | 0.00 | 0.10 | 0.00 | - | 2 | 1,135 | 184.38% |
| LITE200717P00050000 | 2020-06-22 6:41PM EDT | 50.00 | 0.38 | 0.00 | 0.10 | 0.00 | - | 1 | 8 | 168.75% |
| LITE200717P00055000 | 2020-07-08 3:23PM EDT | 55.00 | 0.05 | 0.00 | 0.10 | -0.25 | -83.33% | 2 | 601 | 139.84% |
| LITE200717P00060000 | 2020-07-10 9:33AM EDT | 60.00 | 0.40 | 0.05 | 0.10 | -0.14 | -25.93% | 8 | 861 | 119.53% |
| LITE200717P00062500 | 2020-07-10 12:10PM EDT | 62.50 | 0.15 | 0.00 | 0.15 | -1.08 | -87.80% | 4 | 318 | 105.86% |
| LITE200717P00065000 | 2020-07-10 12:10PM EDT | 65.00 | 0.19 | 0.00 | 0.30 | -0.71 | -78.89% | 2 | 631 | 104.69% |
| LITE200717P00066000 | 2020-06-30 1:34PM EDT | 66.00 | 0.40 | 0.00 | 0.50 | -0.70 | -63.64% | 7 | 10 | 109.57% |
| LITE200717P00067000 | 2020-06-26 11:51AM EDT | 67.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 50.00% |
| LITE200717P00067500 | 2020-07-06 3:41PM EDT | 67.50 | 0.22 | 0.00 | 0.70 | -1.08 | -83.08% | 11 | 51 | 108.50% |
| LITE200717P00068000 | 2020-06-26 3:15PM EDT | 68.00 | 1.40 | 0.00 | 0.75 | 0.00 | - | 4 | 9 | 107.03% |
| LITE200717P00069000 | 2020-06-26 9:49AM EDT | 69.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| LITE200717P00070000 | 2020-07-10 2:51PM EDT | 70.00 | 0.13 | 0.10 | 0.30 | -1.52 | -92.12% | 1 | 331 | 81.45% |
| LITE200717P00071000 | 2020-07-10 1:28PM EDT | 71.00 | 0.19 | 0.05 | 0.25 | -1.86 | -90.73% | 10 | 9 | 71.29% |
| LITE200717P00071500 | 2020-07-07 10:03AM EDT | 71.50 | 0.25 | 0.05 | 0.30 | -1.60 | -86.49% | 2 | 1 | 70.90% |
| LITE200717P00072000 | 2020-07-09 11:02AM EDT | 72.00 | 0.34 | 0.10 | 0.30 | -1.91 | -84.89% | 3 | 32 | 70.12% |
| LITE200717P00072500 | 2020-07-10 2:41PM EDT | 72.50 | 0.25 | 0.10 | 0.35 | -2.05 | -89.13% | 2 | 63 | 69.14% |
| LITE200717P00073000 | 2020-07-10 3:18PM EDT | 73.00 | 0.25 | 0.25 | 0.45 | -2.50 | -90.91% | 3 | 9 | 74.02% |
| LITE200717P00073500 | 2020-06-30 11:47AM EDT | 73.50 | 1.20 | 0.20 | 0.50 | -1.75 | -59.32% | 1 | 8 | 70.90% |
| LITE200717P00074000 | 2020-07-10 11:50AM EDT | 74.00 | 0.39 | 0.25 | 0.40 | -2.91 | -88.18% | 32 | 72 | 66.41% |
| LITE200717P00074500 | 2020-06-30 11:58AM EDT | 74.50 | 1.35 | 0.25 | 0.65 | -1.85 | -57.81% | 3 | 23 | 69.63% |
| LITE200717P00075000 | 2020-07-10 2:31PM EDT | 75.00 | 0.50 | 0.25 | 0.50 | -2.60 | -83.87% | 5 | 121 | 62.79% |
| LITE200717P00075500 | 2020-07-10 10:10AM EDT | 75.50 | 0.55 | 0.35 | 0.60 | -2.75 | -83.33% | 3 | 5 | 64.16% |
| LITE200717P00076000 | 2020-07-10 10:50AM EDT | 76.00 | 0.55 | 0.40 | 0.65 | -2.95 | -84.29% | 3 | 44 | 62.89% |
| LITE200717P00076500 | 2020-07-09 2:09PM EDT | 76.50 | 0.55 | 0.50 | 0.85 | -3.15 | -85.14% | 3 | 36 | 65.23% |
| LITE200717P00077000 | 2020-07-10 1:36PM EDT | 77.00 | 0.80 | 0.55 | 0.80 | -3.40 | -80.95% | 204 | 58 | 61.57% |
| LITE200717P00077500 | 2020-07-10 2:29PM EDT | 77.50 | 0.85 | 0.60 | 1.00 | -3.55 | -80.68% | 11 | 302 | 62.11% |
| LITE200717P00078000 | 2020-07-10 12:22PM EDT | 78.00 | 0.85 | 0.70 | 1.10 | -3.85 | -81.91% | 2 | 12 | 61.43% |
| LITE200717P00078500 | 2020-07-10 10:09AM EDT | 78.50 | 1.10 | 0.85 | 1.20 | -3.80 | -77.55% | 6 | 8 | 61.18% |
| LITE200717P00079000 | 2020-07-10 3:35PM EDT | 79.00 | 1.00 | 0.85 | 1.35 | -3.70 | -78.72% | 10 | 47 | 59.18% |
| LITE200717P00079500 | 2020-07-10 10:09AM EDT | 79.50 | 1.20 | 1.05 | 1.50 | -3.80 | -76.00% | 4 | 7 | 59.62% |
| LITE200717P00080000 | 2020-07-10 3:58PM EDT | 80.00 | 1.40 | 1.30 | 1.50 | -5.50 | -79.71% | 8 | 1,293 | 58.35% |
| LITE200717P00080500 | 2020-07-10 10:25AM EDT | 80.50 | 1.65 | 1.40 | 1.80 | +1.65 | - | 2 | 23 | 58.69% |
| LITE200717P00081000 | 2020-07-10 3:10PM EDT | 81.00 | 1.90 | 1.35 | 2.05 | +1.90 | +760.00% | 73 | 30 | 56.15% |
| LITE200717P00081500 | 2020-07-10 10:09AM EDT | 81.50 | 2.05 | 1.65 | 2.25 | +2.05 | -16.67% | 2 | 35 | 56.93% |
| LITE200717P00082000 | 2020-07-10 11:17AM EDT | 82.00 | 1.85 | 1.95 | 2.40 | +1.85 | +2.78% | 6 | 38 | 56.69% |
| LITE200717P00082500 | 2020-07-10 12:54PM EDT | 82.50 | 2.55 | 2.10 | 2.70 | -6.55 | -71.98% | 6 | 18 | 56.06% |
| LITE200717P00083000 | 2020-07-10 11:01AM EDT | 83.00 | 2.70 | 2.25 | 3.00 | -8.70 | -76.32% | 11 | 19 | 55.08% |
| LITE200717P00083500 | 2020-07-10 2:03PM EDT | 83.50 | 3.08 | 2.65 | 3.30 | +3.08 | +766.67% | 25 | 16 | 56.64% |
| LITE200717P00084000 | 2020-07-09 1:13PM EDT | 84.00 | 2.50 | 2.85 | 3.60 | +2.50 | - | 5 | 42 | 55.42% |
| LITE200717P00084500 | 2020-07-09 2:57PM EDT | 84.50 | 2.60 | 3.30 | 3.80 | +2.60 | - | 2 | 16 | 55.62% |
| LITE200717P00085000 | 2020-07-08 2:22PM EDT | 85.00 | 4.50 | 3.60 | 4.10 | -8.50 | -65.38% | 6 | 17 | 54.79% |
| LITE200717P00085500 | 2020-07-08 11:03AM EDT | 85.50 | 2.70 | 3.90 | 4.40 | +2.70 | - | - | 4 | 53.47% |
| LITE200717P00086000 | 2020-07-08 2:15PM EDT | 86.00 | 5.28 | 4.30 | 4.80 | +5.28 | - | - | 20 | 54.49% |
| LITE200717P00087500 | 2020-06-19 2:05PM EDT | 87.50 | 13.30 | 4.20 | 7.10 | 0.00 | - | 5 | 5 | 52.25% |
| LITE200717P00090000 | 2020-07-01 1:42PM EDT | 90.00 | 9.60 | 7.40 | 8.20 | -5.50 | -36.42% | 3 | 20 | 50.78% |
| LITE200717P00095000 | 2020-06-30 11:03AM EDT | 95.00 | 13.20 | 11.40 | 14.30 | -4.45 | -25.21% | 2 | 0 | 76.07% |
© 2020 Verizon Media. Tutti i diritti riservati.