Opzioni d'acquistoper4 dicembre 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LITE201204C00077500 | 2020-11-06 11:58AM EST | 77.50 | 6.32 | 6.70 | 7.60 | -0.41 | -6.09% | 3 | 1 | 62.11% |
| LITE201204C00080000 | 2020-11-24 1:54PM EST | 80.00 | 4.00 | 4.80 | 5.40 | 0.00 | - | 3 | 7 | 55.27% |
| LITE201204C00080500 | 2020-11-16 12:01AM EST | 80.50 | 6.00 | 4.30 | 5.00 | 0.00 | - | - | 6 | 54.44% |
| LITE201204C00081000 | 2020-11-17 1:53PM EST | 81.00 | 4.40 | 4.00 | 4.60 | 0.00 | - | - | 1 | 53.37% |
| LITE201204C00082000 | 2020-11-25 12:45PM EST | 82.00 | 2.84 | 3.20 | 3.80 | 0.00 | - | 1 | 5 | 50.44% |
| LITE201204C00083000 | 2020-11-20 12:27PM EST | 83.00 | 2.06 | 2.50 | 3.10 | -0.90 | -30.41% | 2 | 2 | 48.68% |
| LITE201204C00083500 | 2020-11-25 1:07PM EST | 83.50 | 2.00 | 2.20 | 2.80 | 0.00 | - | 4 | 9 | 48.44% |
| LITE201204C00084000 | 2020-11-24 11:47AM EST | 84.00 | 1.62 | 1.90 | 2.45 | 0.00 | - | 7 | 8 | 46.73% |
| LITE201204C00084500 | 2020-11-27 12:37PM EST | 84.50 | 1.90 | 1.65 | 2.30 | +0.75 | +65.22% | 17 | 6 | 48.93% |
| LITE201204C00085000 | 2020-11-27 12:58PM EST | 85.00 | 1.74 | 1.55 | 1.85 | +0.59 | +51.30% | 38 | 64 | 44.34% |
| LITE201204C00085500 | 2020-11-24 2:41PM EST | 85.50 | 1.05 | 1.15 | 1.70 | 0.00 | - | 4 | 5 | 45.80% |
| LITE201204C00086000 | 2020-11-27 12:29PM EST | 86.00 | 1.05 | 0.95 | 1.30 | +0.39 | +59.09% | 28 | 12 | 41.36% |
| LITE201204C00086500 | 2020-11-20 11:40AM EST | 86.50 | 0.80 | 0.80 | 1.25 | -0.55 | -40.74% | 1 | 30 | 44.24% |
| LITE201204C00087000 | 2020-11-24 12:05PM EST | 87.00 | 0.62 | 0.65 | 0.85 | 0.00 | - | 5 | 5 | 38.53% |
| LITE201204C00087500 | 2020-11-27 10:25AM EST | 87.50 | 0.50 | 0.50 | 0.90 | -0.35 | -41.18% | 5 | 15 | 43.21% |
| LITE201204C00088000 | 2020-11-27 12:14PM EST | 88.00 | 0.55 | 0.40 | 0.75 | +0.08 | +17.02% | 126 | 85 | 42.63% |
| LITE201204C00088500 | 2020-11-27 11:19AM EST | 88.50 | 0.45 | 0.35 | 0.65 | 0.00 | - | 1 | 4 | 42.97% |
| LITE201204C00089000 | 2020-11-27 12:22PM EST | 89.00 | 0.45 | 0.25 | 0.60 | -0.10 | -18.18% | 20 | 49 | 44.43% |
| LITE201204C00089500 | 2020-11-20 1:56PM EST | 89.50 | 0.70 | 0.20 | 0.45 | 0.00 | - | 1 | 1 | 42.48% |
| LITE201204C00090000 | 2020-11-27 11:23AM EST | 90.00 | 0.22 | 0.10 | 0.35 | +0.02 | +10.00% | 5 | 9 | 41.50% |
| LITE201204C00091000 | 2020-11-27 12:29PM EST | 91.00 | 0.15 | 0.05 | 0.25 | -0.20 | -57.14% | 23 | 6 | 42.09% |
| LITE201204C00095000 | 2020-11-23 11:42AM EST | 95.00 | 0.17 | 0.00 | 0.85 | 0.00 | - | 1 | 5 | 67.58% |
| LITE201204C00096000 | 2020-11-16 12:02AM EST | 96.00 | 0.57 | 0.00 | 0.65 | 0.00 | - | - | 1 | 66.99% |
| LITE201204C00100000 | 2020-11-12 2:30PM EST | 100.00 | 0.14 | 0.05 | 0.85 | 0.00 | - | 1 | 2 | 89.06% |
| LITE201204C00105000 | 2020-11-03 11:27AM EST | 105.00 | 0.28 | 0.00 | 0.45 | 0.00 | - | - | 10 | 92.58% |
Opzioni Putper4 dicembre 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LITE201204P00065000 | 2020-10-30 10:00AM EST | 65.00 | 1.00 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 87.89% |
| LITE201204P00070000 | 2020-11-12 9:55AM EST | 70.00 | 0.42 | 0.00 | 0.10 | 0.00 | - | 4 | 4 | 66.02% |
| LITE201204P00075000 | 2020-11-25 1:13PM EST | 75.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 10 | 11 | 54.88% |
| LITE201204P00076500 | 2020-11-27 9:50AM EST | 76.50 | 0.20 | 0.00 | 0.20 | -0.05 | -20.00% | 13 | 14 | 50.88% |
| LITE201204P00077500 | 2020-11-25 10:23AM EST | 77.50 | 0.25 | 0.00 | 0.25 | -0.18 | -41.86% | 11 | 15 | 48.44% |
| LITE201204P00079500 | 2020-11-27 10:15AM EST | 79.50 | 0.40 | 0.20 | 0.45 | -0.10 | -20.00% | 6 | 15 | 45.41% |
| LITE201204P00080000 | 2020-11-27 12:51PM EST | 80.00 | 0.41 | 0.25 | 0.55 | -0.24 | -36.92% | 13 | 134 | 45.65% |
| LITE201204P00081000 | 2020-11-27 11:46AM EST | 81.00 | 0.53 | 0.45 | 0.70 | -0.37 | -41.11% | 2 | 28 | 43.46% |
| LITE201204P00081500 | 2020-11-16 2:52PM EST | 81.50 | 2.40 | 0.50 | 0.90 | 0.00 | - | 1 | 3 | 45.22% |
| LITE201204P00082000 | 2020-11-27 12:33PM EST | 82.00 | 0.75 | 0.60 | 0.95 | -0.39 | -34.21% | 10 | 21 | 42.63% |
| LITE201204P00082500 | 2020-11-24 1:42PM EST | 82.50 | 1.55 | 0.70 | 1.20 | 0.00 | - | 1 | 11 | 44.63% |
| LITE201204P00083000 | 2020-11-27 11:46AM EST | 83.00 | 1.03 | 0.90 | 1.20 | -0.62 | -37.58% | 9 | 3 | 40.33% |
| LITE201204P00083500 | 2020-11-24 2:49PM EST | 83.50 | 2.15 | 1.05 | 1.40 | 0.00 | - | 2 | 4 | 40.28% |
| LITE201204P00084000 | 2020-11-24 2:49PM EST | 84.00 | 1.45 | 1.30 | 1.75 | -0.95 | -39.58% | 1 | 7 | 43.07% |
| LITE201204P00084500 | 2020-11-24 2:49PM EST | 84.50 | 2.70 | 1.50 | 1.90 | 0.00 | - | 2 | 4 | 41.02% |
| LITE201204P00085000 | 2020-11-27 12:51PM EST | 85.00 | 1.98 | 1.70 | 2.20 | -0.55 | -21.74% | 9 | 9 | 41.77% |
| LITE201204P00085500 | 2020-11-20 3:03PM EST | 85.50 | 3.30 | 2.00 | 2.65 | 0.00 | - | 2 | 2 | 45.36% |
| LITE201204P00086000 | 2020-11-20 3:03PM EST | 86.00 | 3.60 | 2.30 | 2.65 | 0.00 | - | 2 | 2 | 38.67% |
| LITE201204P00087000 | 2020-11-05 12:26PM EST | 87.00 | 3.30 | 2.95 | 3.60 | 0.00 | - | - | 1 | 45.22% |
| LITE201204P00100000 | 2020-10-26 12:09PM EST | 100.00 | 19.36 | 14.30 | 19.00 | 0.00 | - | 1 | 0 | 117.92% |
© 2020 Verizon Media. Tutti i diritti riservati.
