Italia markets closed

Lumentum Holdings Inc. (LITE)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
87,92-0,97 (-1,09%)
Al 1:41PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper5 marzo 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LITE210305C000800002021-02-24 12:02PM EST80.0011.306.909.400.00-1076.37%
LITE210305C000810002021-02-19 1:58PM EST81.0011.307.109.700.00-22132.03%
LITE210305C000830002021-02-16 12:09AM EST83.0010.504.005.700.00---81.25%
LITE210305C000840002021-02-17 12:30PM EST84.009.003.704.700.00-5071.05%
LITE210305C000850002021-02-12 10:48AM EST85.0010.903.303.800.00-1002754.59%
LITE210305C000870002021-03-03 10:37AM EST87.001.641.702.20-2.36-59.00%12653.76%
LITE210305C000880002021-02-23 3:01PM EST88.003.251.201.550.00-21750.00%
LITE210305C000890002021-03-02 3:11PM EST89.001.950.851.150.00-314451.07%
LITE210305C000895002021-02-26 12:28PM EST89.501.630.700.950.00-2550.49%
LITE210305C000900002021-03-03 1:12PM EST90.000.400.500.80-1.30-76.47%47950.78%
LITE210305C000905002021-03-02 3:11PM EST90.501.200.400.550.00-51146.48%
LITE210305C000910002021-03-03 12:54PM EST91.000.380.300.50-0.62-62.00%357049.02%
LITE210305C000915002021-02-24 3:46PM EST91.501.540.200.400.00-84048.93%
LITE210305C000920002021-03-03 12:54PM EST92.000.260.150.40-0.49-65.33%443553.03%
LITE210305C000925002021-03-03 11:17AM EST92.500.170.050.30-0.51-75.00%14951.76%
LITE210305C000930002021-03-02 12:43PM EST93.000.450.000.300.00-123555.37%
LITE210305C000935002021-03-01 1:57PM EST93.501.050.000.250.00-52355.86%
LITE210305C000940002021-03-01 12:12PM EST94.000.150.100.20-0.85-85.00%45651.95%
LITE210305C000945002021-02-25 1:28PM EST94.501.200.000.200.00-11450.20%
LITE210305C000950002021-03-03 11:59AM EST95.000.060.050.10-0.16-72.73%628050.00%
LITE210305C000955002021-02-26 9:58AM EST95.500.680.000.150.00-32752.73%
LITE210305C000960002021-03-01 12:36PM EST96.000.450.000.150.00-116055.47%
LITE210305C000965002021-03-01 11:41AM EST96.500.320.001.800.00-13111.52%
LITE210305C000970002021-03-01 11:20AM EST97.000.240.000.150.00-183060.55%
LITE210305C000975002021-03-01 11:42AM EST97.500.250.000.300.00-24672.46%
LITE210305C000980002021-03-01 11:57AM EST98.000.250.000.200.00-426669.34%
LITE210305C000985002021-02-23 12:34PM EST98.500.500.000.850.00-16100.10%
LITE210305C000990002021-02-26 3:33PM EST99.000.150.050.550.00-145194.34%
LITE210305C000995002021-03-01 1:44PM EST99.500.120.000.250.00-71180.47%
LITE210305C001000002021-03-01 12:52PM EST100.000.100.000.150.00-318475.59%
LITE210305C001010002021-01-25 9:49AM EST101.006.400.100.400.00-11101.56%
LITE210305C001050002021-03-01 1:55PM EST105.000.050.001.300.00-2020154.10%
LITE210305C001090002021-02-12 9:42AM EST109.000.600.001.650.00-30188.09%
LITE210305C001100002021-02-09 2:22PM EST110.000.200.000.650.00-19155.08%
LITE210305C001150002021-02-26 9:35AM EST115.000.010.001.650.00-12220.12%
LITE210305C001200002021-02-09 2:13PM EST120.000.150.000.050.00-113137.50%
LITE210305C001250002021-01-28 9:57AM EST125.001.200.001.950.00--1278.22%
LITE210305C001300002021-01-26 11:15AM EST130.000.710.001.900.00-10298.24%
Opzioni Putper5 marzo 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LITE210305P000550002021-02-22 9:36AM EST55.000.050.000.05-0.42-89.36%-4206.25%
LITE210305P000700002021-02-16 12:09AM EST70.000.23-0.100.00--3131.64%
LITE210305P000750002021-02-02 10:54AM EST75.001.120.000.100.00--286.33%
LITE210305P000800002021-02-26 10:00AM EST80.000.080.000.100.00-221355.47%
LITE210305P000810002021-03-02 1:13PM EST81.000.050.000.100.00-1456.45%
LITE210305P000820002021-03-01 3:12PM EST82.000.050.000.100.00-212949.61%
LITE210305P000825002021-02-25 1:12PM EST82.500.370.000.150.00-1150.78%
LITE210305P000830002021-02-26 9:50AM EST83.000.200.000.150.00-24347.07%
LITE210305P000840002021-03-01 3:51PM EST84.000.050.000.250.00-101446.09%
LITE210305P000850002021-03-02 3:28PM EST85.000.200.100.350.00-1323942.58%
LITE210305P000860002021-03-02 3:24PM EST86.000.350.350.550.00-93141.02%
LITE210305P000865002021-02-26 10:42AM EST86.500.500.450.750.00-116442.58%
LITE210305P000870002021-03-03 12:23PM EST87.000.750.550.900.00-208141.41%
LITE210305P000880002021-03-03 10:07AM EST88.001.750.951.35+0.76+76.77%1213341.16%
LITE210305P000890002021-03-03 9:30AM EST89.001.601.702.050.00-12945.22%
LITE210305P000895002021-02-22 9:40AM EST89.502.302.052.300.00-1242.63%
LITE210305P000900002021-03-01 3:12PM EST90.001.552.152.700.00-113544.29%
LITE210305P000910002021-03-03 12:24PM EST91.003.312.953.40+1.06+47.11%211441.11%
LITE210305P000915002021-02-26 12:10PM EST91.502.623.204.000.00-10010149.90%
LITE210305P000920002021-03-03 12:47PM EST92.004.203.704.20+0.98+30.43%18536.72%
LITE210305P000925002021-02-26 1:33PM EST92.503.353.904.800.00-1647.07%
LITE210305P000930002021-02-26 11:34AM EST93.003.804.305.100.00-15930.47%
LITE210305P000940002021-02-25 9:38AM EST94.003.055.306.500.00-1369.34%
LITE210305P000950002021-02-24 12:19PM EST95.005.006.307.300.00-322063.67%
LITE210305P000955002021-02-03 10:37AM EST95.508.305.309.400.00--0140.72%
LITE210305P000970002021-02-12 10:20AM EST97.005.407.3011.200.00-1371.68%
LITE210305P000980002021-02-17 9:42AM EST98.005.658.1011.700.00-40154.10%
LITE210305P000990002021-01-28 9:56AM EST99.007.877.6010.200.00--150.00%
LITE210305P001000002021-02-16 12:09AM EST100.007.6910.4013.600.00--1165.43%
LITE210305P001030002021-02-26 3:22PM EST103.0012.2714.1016.900.00-100126.76%
LITE210305P001040002021-02-26 3:26PM EST104.0013.1813.8018.000.00-1010211.52%
LITE210305P001050002021-02-02 12:40PM EST105.0018.0015.3018.900.00-1182.03%
LITE210305P001120002021-02-22 2:58PM EST112.0020.9622.3026.000.00-55126.17%
LITE210305P001150002021-02-22 2:58PM EST115.0024.2525.0029.000.00-50281.35%