Italia markets closed

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

In the money
Mostra:ListaStraddle
Opzioni d'acquistoper25 settembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LITE200925C000600002020-09-08 11:48AM EDT60.0015.3012.6014.900.00-22343.95%
LITE200925C000650002020-09-21 10:22AM EDT65.008.108.209.800.00-55233.20%
LITE200925C000670002020-09-11 3:22PM EDT67.005.156.208.100.00-21226.56%
LITE200925C000700002020-09-25 3:04PM EDT70.004.262.255.50-1.17-21.55%1050195.02%
LITE200925C000710002020-09-21 2:55PM EDT71.004.201.404.500.00-95171.09%
LITE200925C000715002020-09-22 9:50AM EDT71.503.820.904.200.00-124173.14%
LITE200925C000720002020-09-25 2:07PM EDT72.002.250.903.50+0.09+4.17%955146.09%
LITE200925C000725002020-09-24 10:38AM EDT72.501.100.702.900.00-289126.17%
LITE200925C000730002020-09-25 3:56PM EDT73.001.300.403.60+0.35+36.84%24385.55%
LITE200925C000735002020-09-25 2:55PM EDT73.500.300.203.40-0.45-60.00%63492.29%
LITE200925C000740002020-09-25 1:28PM EDT74.000.400.000.75-0.39-49.37%197441.70%
LITE200925C000750002020-09-25 3:30PM EDT75.000.020.000.05-0.23-92.00%7831718.75%
LITE200925C000760002020-09-23 11:12AM EDT76.000.300.000.100.00-3310740.23%
LITE200925C000765002020-09-23 2:32PM EDT76.500.250.001.500.00-139104.98%
LITE200925C000770002020-09-24 12:09PM EDT77.000.150.000.150.00-18450.78%
LITE200925C000775002020-09-23 2:02PM EDT77.500.130.000.950.00-659102.15%
LITE200925C000780002020-09-25 12:59PM EDT78.000.050.000.50-0.25-83.33%14588.28%
LITE200925C000785002020-09-22 12:56PM EDT78.500.300.000.900.00-126116.80%
LITE200925C000790002020-09-22 9:57AM EDT79.000.390.000.850.00-117122.27%
LITE200925C000800002020-09-25 1:03PM EDT80.000.050.000.050.00-78771.88%
LITE200925C000810002020-09-25 3:34PM EDT81.000.050.000.90-0.18-78.26%19155.27%
LITE200925C000820002020-09-22 1:55PM EDT82.000.050.000.850.00-59166.60%
LITE200925C000830002020-09-21 2:56PM EDT83.000.150.000.950.00-310186.33%
LITE200925C000840002020-08-28 11:26AM EDT84.004.500.001.050.00-410205.66%
LITE200925C000850002020-09-09 11:50AM EDT85.000.550.000.850.00-622206.25%
LITE200925C000860002020-09-09 9:40AM EDT86.000.450.000.850.00-126218.75%
LITE200925C000870002020-09-23 11:48AM EDT87.000.050.000.250.00-122175.78%
LITE200925C000875002020-09-10 3:09PM EDT87.500.150.000.900.00-1020240.23%
LITE200925C000880002020-09-08 2:16PM EDT88.000.350.001.500.00-824284.18%
LITE200925C000885002020-09-08 1:47PM EDT88.500.350.000.950.00-436255.47%
LITE200925C000890002020-09-21 12:39PM EDT89.000.250.000.850.00-217254.10%
LITE200925C000895002020-08-28 11:42AM EDT89.502.300.000.850.00-519259.77%
LITE200925C000900002020-09-09 2:40PM EDT90.000.250.000.850.00-1125265.23%
LITE200925C000905002020-09-01 11:18AM EDT90.502.500.000.850.00-513270.90%
LITE200925C000910002020-08-28 11:29AM EDT91.001.800.000.950.00-210283.98%
LITE200925C000915002020-08-28 12:06PM EDT91.501.850.000.950.00-210289.65%
LITE200925C000920002020-09-09 11:29AM EDT92.000.190.000.950.00-116294.92%
LITE200925C000925002020-09-04 10:31AM EDT92.500.380.000.850.00-112292.58%
LITE200925C000930002020-09-01 1:40PM EDT93.001.600.000.100.00-212201.56%
LITE200925C000935002020-08-27 11:03AM EDT93.501.550.000.850.00-223303.13%
LITE200925C000940002020-09-14 11:27AM EDT94.000.050.000.200.00-135232.81%
LITE200925C000945002020-09-02 10:57AM EDT94.501.300.000.850.00-111313.28%
LITE200925C000950002020-09-14 3:22PM EDT95.000.050.001.000.00-25330.86%
LITE200925C000955002020-09-02 10:55AM EDT95.501.100.001.000.00-25335.94%
LITE200925C000960002020-09-14 11:28AM EDT96.000.050.000.050.00-117206.25%
LITE200925C000965002020-08-26 10:57AM EDT96.501.050.000.100.00-68228.13%
LITE200925C000970002020-09-09 10:05AM EDT97.000.050.000.950.00-412346.88%
LITE200925C000980002020-08-31 10:01AM EDT98.000.700.001.000.00-51360.94%
LITE200925C000985002020-08-19 2:08PM EDT98.501.150.001.000.00-311365.63%
LITE200925C000990002020-08-31 10:00AM EDT99.000.600.000.900.00-66361.72%
LITE200925C000995002020-08-28 12:31PM EDT99.500.550.001.000.00-22375.39%
LITE200925C001000002020-08-25 12:27PM EDT100.000.350.000.000.00-152650.00%
LITE200925C001010002020-09-01 3:37PM EDT101.000.450.000.850.00-48375.78%
LITE200925C001020002020-08-17 12:14AM EDT102.002.650.000.000.00--050.00%
LITE200925C001050002020-09-01 12:43PM EDT105.000.260.001.000.00-22425.39%
Opzioni Putper25 settembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LITE200925P000600002020-09-21 2:25PM EDT60.000.040.000.050.00-170178.13%
LITE200925P000650002020-09-24 1:57PM EDT65.000.050.000.050.00-174118.75%
LITE200925P000660002020-09-22 2:18PM EDT66.000.100.000.750.00-225185.35%
LITE200925P000670002020-09-18 2:44PM EDT67.000.680.000.050.00-6994.53%
LITE200925P000675002020-09-21 10:47AM EDT67.500.180.000.200.00-3116113.67%
LITE200925P000680002020-09-24 1:57PM EDT68.000.100.000.050.00-12782.81%
LITE200925P000685002020-09-21 12:06AM EDT68.500.050.001.50-1.15-95.83%16180.86%
LITE200925P000690002020-09-23 3:25PM EDT69.000.340.000.050.00-13671.09%
LITE200925P000700002020-09-24 10:03AM EDT70.000.170.000.050.00-27058.59%
LITE200925P000710002020-09-24 1:29PM EDT71.000.200.000.300.00-13970.31%
LITE200925P000715002020-09-22 12:38PM EDT71.500.650.000.100.00-11911055.27%
LITE200925P000720002020-09-25 11:34AM EDT72.000.100.000.05-0.40-80.00%54539.84%
LITE200925P000730002020-09-25 12:57PM EDT73.000.100.000.05-0.90-90.00%254025.00%
LITE200925P000735002020-09-25 1:06PM EDT73.500.150.000.10-1.05-87.50%211622.17%
LITE200925P000740002020-09-25 2:18PM EDT74.000.200.001.05-0.95-82.61%82574.12%
LITE200925P000750002020-09-25 3:36PM EDT75.000.950.551.15-0.75-44.12%197743.36%
LITE200925P000800002020-09-25 1:41PM EDT80.006.024.707.10-0.68-10.15%45293.36%
LITE200925P000810002020-09-21 12:39PM EDT81.006.115.009.100.00-22130.47%
LITE200925P000820002020-09-08 11:49AM EDT82.008.857.008.900.00-111126.95%
LITE200925P000825002020-09-21 12:39PM EDT82.507.716.1010.400.00-22320.70%
LITE200925P000830002020-09-02 2:26PM EDT83.002.708.1010.800.00-213205.66%
LITE200925P000840002020-09-25 1:17PM EDT84.0010.209.2011.50-0.50-4.67%211208.59%
LITE200925P000850002020-09-14 3:22PM EDT85.0012.4010.1011.900.00-17171.09%
LITE200925P000860002020-08-31 11:00AM EDT86.004.409.8013.800.00-2250.00%
LITE200925P000870002020-09-02 3:16PM EDT87.004.3011.2014.400.00-21150.00%
LITE200925P000875002020-09-10 1:07PM EDT87.5017.4111.4015.300.00-22154.69%
LITE200925P000880002020-09-08 3:48PM EDT88.0016.9013.5016.600.00-16335.94%
LITE200925P000885002020-09-01 11:12AM EDT88.505.3012.4016.500.00-30197.27%
LITE200925P000890002020-09-01 10:30AM EDT89.005.3012.9017.100.00-43214.06%
LITE200925P000895002020-08-19 9:54AM EDT89.506.0017.0017.800.00-60432.42%
LITE200925P000900002020-09-18 3:19PM EDT90.0017.2014.5017.30-1.35-7.28%110196.88%
LITE200925P000905002020-08-13 11:38AM EDT90.504.3019.4020.800.00-36578.91%
LITE200925P000910002020-08-13 11:38AM EDT91.004.4019.6021.700.00-83590.23%
LITE200925P000915002020-08-17 10:22AM EDT91.505.5018.5019.300.00-25416.11%
LITE200925P000920002020-08-17 1:57PM EDT92.005.9019.4021.600.00-24517.09%
LITE200925P000925002020-08-13 3:33PM EDT92.505.2020.5023.300.00-13594.04%
LITE200925P000930002020-08-17 10:24AM EDT93.006.4020.0021.000.00-20444.92%
LITE200925P000935002020-08-12 11:16AM EDT93.505.5019.9024.200.00-28541.99%
LITE200925P000940002020-08-13 3:47PM EDT94.005.7022.9024.200.00-511626.86%
LITE200925P000945002020-08-17 12:15AM EDT94.505.900.000.000.00--00.00%
LITE200925P000950002020-09-08 1:32PM EDT95.0021.2020.2022.600.00-45345.90%
LITE200925P000955002020-08-07 10:05AM EDT95.508.7017.5021.000.00-220.00%
LITE200925P000960002020-08-17 12:15AM EDT96.006.800.000.000.00--00.00%
LITE200925P000965002020-08-17 12:15AM EDT96.507.100.000.000.00--00.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità