Opzioni d'acquistoper21 maggio 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LITE210521C00070000 | 2021-05-14 3:49PM EDT | 70.00 | 1.50 | 1.35 | 1.55 | +0.77 | +105.48% | 379 | 361 | 42.58% |
| LITE210521C00075000 | 2021-05-14 3:29PM EDT | 75.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 230 | 184 | 39.45% |
| LITE210521C00077000 | 2021-05-11 3:55PM EDT | 77.00 | 6.30 | - | - | +6.30 | - | - | - | 0.00% |
| LITE210521C00077500 | 2021-05-06 11:16AM EDT | 77.50 | 0.25 | 0.00 | 0.50 | 0.00 | - | 11 | 19 | 59.96% |
| LITE210521C00079000 | 2021-05-11 12:33PM EDT | 79.00 | 5.00 | - | - | +5.00 | - | - | - | 0.00% |
| LITE210521C00080000 | 2021-05-12 1:08PM EDT | 80.00 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 2 | 1,694 | 53.13% |
| LITE210521C00081000 | 2021-05-12 9:34AM EDT | 81.00 | 0.04 | 0.00 | 2.05 | 0.00 | - | 1 | 1 | 118.12% |
| LITE210521C00082000 | 2021-05-13 11:06AM EDT | 82.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 36 | 86.91% |
| LITE210521C00082500 | 2021-05-11 3:58PM EDT | 82.50 | 0.10 | 0.00 | 1.55 | 0.00 | - | 1 | 357 | 116.02% |
| LITE210521C00083000 | 2021-05-11 2:47PM EDT | 83.00 | 2.50 | 0.00 | 0.05 | 0.00 | - | 1 | 15 | 58.98% |
| LITE210521C00084000 | 2021-05-11 12:30PM EDT | 84.00 | 2.38 | - | - | +2.38 | - | - | - | 0.00% |
| LITE210521C00085000 | 2021-05-14 2:15PM EDT | 85.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 5 | 1,550 | 66.02% |
| LITE210521C00086000 | 2021-05-06 10:31AM EDT | 86.00 | 1.30 | 0.00 | 4.10 | 0.00 | - | 1 | 5 | 188.18% |
| LITE210521C00087000 | 2021-05-13 11:17AM EDT | 87.00 | 0.13 | 0.00 | 5.00 | 0.00 | - | 1 | 18 | 210.25% |
| LITE210521C00087500 | 2021-05-11 3:59PM EDT | 87.50 | 0.12 | 0.00 | 2.90 | 0.00 | - | 30 | 64 | 173.68% |
| LITE210521C00088000 | 2021-05-10 1:20PM EDT | 88.00 | 1.15 | 0.00 | 1.20 | 0.00 | - | 11 | 10 | 135.35% |
| LITE210521C00089000 | 2021-05-14 9:30AM EDT | 89.00 | 0.05 | 0.00 | 0.45 | -0.70 | -93.33% | 1 | 44 | 112.11% |
| LITE210521C00089500 | 2021-05-07 3:44PM EDT | 89.50 | 0.70 | 0.00 | 4.10 | 0.00 | - | 14 | 17 | 208.50% |
| LITE210521C00090000 | 2021-05-13 10:06AM EDT | 90.00 | 0.11 | 0.00 | 0.10 | +0.06 | +120.00% | 1 | 563 | 90.63% |
| LITE210521C00090500 | 2021-05-06 3:11PM EDT | 90.50 | 0.62 | 0.00 | 5.00 | 0.00 | - | - | 1 | 230.71% |
| LITE210521C00091500 | 2021-05-11 2:56PM EDT | 91.50 | 0.45 | - | - | +0.45 | - | - | - | 0.00% |
| LITE210521C00092000 | 2021-05-10 2:26PM EDT | 92.00 | 0.10 | 0.00 | 1.75 | 0.00 | - | 1 | 22 | 169.73% |
| LITE210521C00092500 | 2021-05-12 1:43PM EDT | 92.50 | 0.11 | 0.00 | 0.35 | 0.00 | - | 30 | 100 | 120.31% |
| LITE210521C00093000 | 2021-05-05 9:30AM EDT | 93.00 | 0.25 | 0.00 | 1.45 | 0.00 | - | 1 | 42 | 165.82% |
| LITE210521C00093500 | 2021-04-29 10:31AM EDT | 93.50 | 4.00 | 0.00 | 1.95 | 0.00 | - | 20 | 41 | 181.93% |
| LITE210521C00094000 | 2021-05-07 2:56PM EDT | 94.00 | 0.35 | 0.00 | 1.45 | 0.00 | - | 1 | 452 | 170.21% |
| LITE210521C00094500 | 2021-05-13 11:17AM EDT | 94.50 | 0.15 | 0.00 | 4.10 | 0.00 | - | 1 | 31 | 234.91% |
| LITE210521C00095000 | 2021-05-12 3:34PM EDT | 95.00 | 0.04 | 0.00 | 0.85 | 0.00 | - | 6 | 1,769 | 153.91% |
| LITE210521C00096000 | 2021-05-13 11:57AM EDT | 96.00 | 0.06 | 0.00 | 1.20 | 0.00 | - | 2 | 29 | 170.70% |
| LITE210521C00097000 | 2021-05-06 9:36AM EDT | 97.00 | 0.30 | 0.00 | 1.20 | 0.00 | - | 16 | 16 | 174.80% |
| LITE210521C00097500 | 2021-05-07 3:24PM EDT | 97.50 | 0.25 | 0.00 | 2.95 | 0.00 | - | 1 | 595 | 224.71% |
| LITE210521C00098000 | 2021-04-30 10:26AM EDT | 98.00 | 0.95 | 0.00 | 1.20 | 0.00 | - | 2 | 21 | 178.81% |
| LITE210521C00099000 | 2021-04-26 2:57PM EDT | 99.00 | 2.26 | 0.00 | 1.95 | 0.00 | - | 1 | 6 | 205.96% |
| LITE210521C00100000 | 2021-05-07 12:26PM EDT | 100.00 | 0.05 | 0.00 | 0.45 | -0.04 | -44.44% | 1 | 1,006 | 152.93% |
| LITE210521C00105000 | 2021-05-03 2:32PM EDT | 105.00 | 0.15 | 0.00 | 1.60 | 0.00 | - | 14 | 338 | 219.04% |
| LITE210521C00110000 | 2021-05-04 10:37AM EDT | 110.00 | 0.18 | 0.00 | 0.60 | 0.00 | - | 4 | 50 | 194.14% |
| LITE210521C00115000 | 2021-05-03 9:30AM EDT | 115.00 | 0.05 | 0.00 | 0.75 | -0.05 | -50.00% | 5 | 20 | 217.58% |
| LITE210521C00120000 | 2021-03-31 3:28PM EDT | 120.00 | 0.45 | 0.00 | 0.15 | 0.00 | - | - | 10 | 181.64% |
| LITE210521C00135000 | 2021-04-19 12:10AM EDT | 135.00 | 0.11 | - | 0.60 | 0.00 | - | - | 1 | 294.14% |
Opzioni Putper21 maggio 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LITE210521P00050000 | 2021-03-25 9:30AM EDT | 50.00 | 0.76 | 0.00 | 0.30 | 0.00 | - | - | 1 | 144.92% |
| LITE210521P00060000 | 2021-05-13 12:28PM EDT | 60.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 11 | 87 | 73.05% |
| LITE210521P00065000 | 2021-05-14 1:26PM EDT | 65.00 | 0.20 | 0.05 | 0.25 | -1.05 | -84.00% | 28 | 576 | 49.41% |
| LITE210521P00070000 | 2021-05-14 3:38PM EDT | 70.00 | 1.40 | 1.25 | 1.45 | -2.11 | -60.11% | 102 | 2,138 | 41.21% |
| LITE210521P00072500 | 2021-05-14 2:27PM EDT | 72.50 | 2.97 | 2.70 | 3.10 | -3.11 | -51.15% | 3 | 41 | 43.41% |
| LITE210521P00074000 | 2021-05-14 1:01PM EDT | 74.00 | 4.60 | 3.90 | 4.60 | -2.99 | -39.39% | 2 | 1 | 55.57% |
| LITE210521P00075000 | 2021-05-14 11:14AM EDT | 75.00 | 5.07 | 4.70 | 5.50 | -2.90 | -36.39% | 27 | 244 | 59.08% |
| LITE210521P00077000 | 2021-05-12 3:34PM EDT | 77.00 | 8.94 | 6.20 | 7.80 | +0.74 | +9.02% | 2 | 4 | 84.96% |
| LITE210521P00077500 | 2021-05-14 10:54AM EDT | 77.50 | 9.37 | 7.20 | 8.20 | -2.19 | -18.94% | 23 | 59 | 59.96% |
| LITE210521P00079000 | 2021-05-11 3:53PM EDT | 79.00 | 1.83 | - | - | +1.83 | - | - | - | 0.00% |
| LITE210521P00080000 | 2021-05-14 3:32PM EDT | 80.00 | 9.70 | 9.70 | 10.90 | -2.98 | -23.50% | 15 | 875 | 79.79% |
| LITE210521P00081000 | 2021-05-12 12:58PM EDT | 81.00 | 11.86 | 10.50 | 13.50 | 0.00 | - | 2 | 4 | 119.14% |
| LITE210521P00082000 | 2021-05-14 10:54AM EDT | 82.00 | 13.75 | 10.90 | 13.90 | +10.69 | +349.35% | 1 | 4 | 96.48% |
| LITE210521P00082500 | 2021-05-10 2:02PM EDT | 82.50 | 16.00 | 11.40 | 14.90 | 0.00 | - | 8 | 451 | 112.40% |
| LITE210521P00083000 | 2021-05-11 10:11AM EDT | 83.00 | 14.50 | 11.60 | 15.30 | 0.00 | - | 4 | 17 | 104.59% |
| LITE210521P00084000 | 2021-05-12 10:28AM EDT | 84.00 | 14.50 | 12.80 | 16.30 | 0.00 | - | 4 | 33 | 115.33% |
| LITE210521P00085000 | 2021-05-11 9:34AM EDT | 85.00 | 17.90 | 14.00 | 17.50 | 0.00 | - | 3 | 213 | 130.96% |
| LITE210521P00086000 | 2021-05-13 12:13PM EDT | 86.00 | 19.18 | 15.00 | 18.00 | 0.00 | - | 13 | 42 | 122.66% |
| LITE210521P00087000 | 2021-05-11 1:18PM EDT | 87.00 | 6.27 | 15.90 | 19.30 | 0.00 | - | 4 | 13 | 133.40% |
| LITE210521P00087500 | 2021-05-13 10:51AM EDT | 87.50 | 20.48 | 16.60 | 19.70 | 0.00 | - | 8 | 109 | 138.67% |
| LITE210521P00088000 | 2021-05-11 1:28PM EDT | 88.00 | 6.70 | 16.80 | 20.30 | 0.00 | - | 1 | 13 | 135.35% |
| LITE210521P00089000 | 2021-05-05 10:44AM EDT | 89.00 | 7.95 | 17.20 | 21.50 | 0.00 | - | 3 | 5 | 126.86% |
| LITE210521P00090000 | 2021-05-14 2:41PM EDT | 90.00 | 20.00 | 18.40 | 21.60 | -3.30 | -14.16% | 2 | 168 | 90.63% |
| LITE210521P00090500 | 2021-04-28 3:32PM EDT | 90.50 | 2.16 | 18.60 | 22.80 | 0.00 | - | 3 | 8 | 120.70% |
| LITE210521P00091000 | 2021-04-29 3:50PM EDT | 91.00 | 3.48 | 19.20 | 23.50 | 0.00 | - | 2 | 2 | 135.55% |
| LITE210521P00091500 | 2021-04-29 1:00PM EDT | 91.50 | 3.70 | 20.10 | 23.50 | 0.00 | - | 10 | 10 | 133.59% |
| LITE210521P00092000 | 2021-04-30 9:30AM EDT | 92.00 | 4.60 | 20.90 | 24.00 | 0.00 | - | 1 | 11 | 147.07% |
| LITE210521P00092500 | 2021-05-12 11:59AM EDT | 92.50 | 24.09 | 21.30 | 25.00 | 0.00 | - | 1 | 100 | 162.11% |
| LITE210521P00093000 | 2021-04-29 10:37AM EDT | 93.00 | 4.20 | 21.90 | 25.30 | 0.00 | - | 30 | 40 | 161.23% |
| LITE210521P00093500 | 2021-04-29 11:49AM EDT | 93.50 | 4.50 | 22.30 | 25.80 | 0.00 | - | 40 | 101 | 160.25% |
| LITE210521P00094000 | 2021-04-23 2:39PM EDT | 94.00 | 4.10 | 22.80 | 26.00 | 0.00 | - | 10 | 21 | 151.76% |
| LITE210521P00094500 | 2021-04-28 2:35PM EDT | 94.50 | 3.80 | 23.30 | 26.80 | 0.00 | - | - | 50 | 164.45% |
| LITE210521P00095000 | 2021-05-11 11:30AM EDT | 95.00 | 27.77 | 23.80 | 27.30 | 0.00 | - | 31 | 52 | 166.60% |
| LITE210521P00097500 | 2021-05-03 1:44PM EDT | 97.50 | 13.50 | 25.70 | 30.00 | 0.00 | - | 5 | 0 | 161.52% |
| LITE210521P00100000 | 2021-04-30 10:20AM EDT | 100.00 | 12.00 | 28.20 | 32.50 | 0.00 | - | 3 | 3 | 170.90% |
| LITE210521P00105000 | 2021-04-26 10:27AM EDT | 105.00 | 11.40 | 32.50 | 37.30 | 0.00 | - | - | 3 | 295.70% |
| LITE210521P00110000 | 2021-05-10 10:11AM EDT | 110.00 | 29.08 | 37.50 | 42.10 | 0.00 | - | 2 | 3 | 307.72% |
© 2021 Verizon Media. Tutti i diritti riservati.
