Italia markets closed
Dow Jones
31.505,11+113,59(+0,36%)Nasdaq
13.146,40-212,39(-1,59%)Nikkei 225
29.559,10+150,93(+0,51%)
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.
Opzioni d'acquistoper5 marzo 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LITE210305C00080000 | 2021-02-24 12:02PM EST | 80.00 | 11.30 | 6.90 | 9.40 | 0.00 | - | 1 | 0 | 76.37% |
| LITE210305C00081000 | 2021-02-19 1:58PM EST | 81.00 | 11.30 | 7.10 | 9.70 | 0.00 | - | 2 | 2 | 132.03% |
| LITE210305C00083000 | 2021-02-16 12:09AM EST | 83.00 | 10.50 | 4.00 | 5.70 | 0.00 | - | - | - | 81.25% |
| LITE210305C00084000 | 2021-02-17 12:30PM EST | 84.00 | 9.00 | 3.70 | 4.70 | 0.00 | - | 5 | 0 | 71.05% |
| LITE210305C00085000 | 2021-02-12 10:48AM EST | 85.00 | 10.90 | 3.30 | 3.80 | 0.00 | - | 100 | 27 | 54.59% |
| LITE210305C00087000 | 2021-03-03 10:37AM EST | 87.00 | 1.64 | 1.70 | 2.20 | -2.36 | -59.00% | 1 | 26 | 53.76% |
| LITE210305C00088000 | 2021-02-23 3:01PM EST | 88.00 | 3.25 | 1.20 | 1.55 | 0.00 | - | 2 | 17 | 50.00% |
| LITE210305C00089000 | 2021-03-02 3:11PM EST | 89.00 | 1.95 | 0.85 | 1.15 | 0.00 | - | 3 | 144 | 51.07% |
| LITE210305C00089500 | 2021-02-26 12:28PM EST | 89.50 | 1.63 | 0.70 | 0.95 | 0.00 | - | 2 | 5 | 50.49% |
| LITE210305C00090000 | 2021-03-03 1:12PM EST | 90.00 | 0.40 | 0.50 | 0.80 | -1.30 | -76.47% | 4 | 79 | 50.78% |
| LITE210305C00090500 | 2021-03-02 3:11PM EST | 90.50 | 1.20 | 0.40 | 0.55 | 0.00 | - | 5 | 11 | 46.48% |
| LITE210305C00091000 | 2021-03-03 12:54PM EST | 91.00 | 0.38 | 0.30 | 0.50 | -0.62 | -62.00% | 35 | 70 | 49.02% |
| LITE210305C00091500 | 2021-02-24 3:46PM EST | 91.50 | 1.54 | 0.20 | 0.40 | 0.00 | - | 8 | 40 | 48.93% |
| LITE210305C00092000 | 2021-03-03 12:54PM EST | 92.00 | 0.26 | 0.15 | 0.40 | -0.49 | -65.33% | 44 | 35 | 53.03% |
| LITE210305C00092500 | 2021-03-03 11:17AM EST | 92.50 | 0.17 | 0.05 | 0.30 | -0.51 | -75.00% | 1 | 49 | 51.76% |
| LITE210305C00093000 | 2021-03-02 12:43PM EST | 93.00 | 0.45 | 0.00 | 0.30 | 0.00 | - | 1 | 235 | 55.37% |
| LITE210305C00093500 | 2021-03-01 1:57PM EST | 93.50 | 1.05 | 0.00 | 0.25 | 0.00 | - | 5 | 23 | 55.86% |
| LITE210305C00094000 | 2021-03-01 12:12PM EST | 94.00 | 0.15 | 0.10 | 0.20 | -0.85 | -85.00% | 4 | 56 | 51.95% |
| LITE210305C00094500 | 2021-02-25 1:28PM EST | 94.50 | 1.20 | 0.00 | 0.20 | 0.00 | - | 1 | 14 | 50.20% |
| LITE210305C00095000 | 2021-03-03 11:59AM EST | 95.00 | 0.06 | 0.05 | 0.10 | -0.16 | -72.73% | 6 | 280 | 50.00% |
| LITE210305C00095500 | 2021-02-26 9:58AM EST | 95.50 | 0.68 | 0.00 | 0.15 | 0.00 | - | 3 | 27 | 52.73% |
| LITE210305C00096000 | 2021-03-01 12:36PM EST | 96.00 | 0.45 | 0.00 | 0.15 | 0.00 | - | 11 | 60 | 55.47% |
| LITE210305C00096500 | 2021-03-01 11:41AM EST | 96.50 | 0.32 | 0.00 | 1.80 | 0.00 | - | 1 | 3 | 111.52% |
| LITE210305C00097000 | 2021-03-01 11:20AM EST | 97.00 | 0.24 | 0.00 | 0.15 | 0.00 | - | 18 | 30 | 60.55% |
| LITE210305C00097500 | 2021-03-01 11:42AM EST | 97.50 | 0.25 | 0.00 | 0.30 | 0.00 | - | 2 | 46 | 72.46% |
| LITE210305C00098000 | 2021-03-01 11:57AM EST | 98.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 4 | 266 | 69.34% |
| LITE210305C00098500 | 2021-02-23 12:34PM EST | 98.50 | 0.50 | 0.00 | 0.85 | 0.00 | - | 1 | 6 | 100.10% |
| LITE210305C00099000 | 2021-02-26 3:33PM EST | 99.00 | 0.15 | 0.05 | 0.55 | 0.00 | - | 1 | 451 | 94.34% |
| LITE210305C00099500 | 2021-03-01 1:44PM EST | 99.50 | 0.12 | 0.00 | 0.25 | 0.00 | - | 7 | 11 | 80.47% |
| LITE210305C00100000 | 2021-03-01 12:52PM EST | 100.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 184 | 75.59% |
| LITE210305C00101000 | 2021-01-25 9:49AM EST | 101.00 | 6.40 | 0.10 | 0.40 | 0.00 | - | 1 | 1 | 101.56% |
| LITE210305C00105000 | 2021-03-01 1:55PM EST | 105.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 20 | 20 | 154.10% |
| LITE210305C00109000 | 2021-02-12 9:42AM EST | 109.00 | 0.60 | 0.00 | 1.65 | 0.00 | - | 3 | 0 | 188.09% |
| LITE210305C00110000 | 2021-02-09 2:22PM EST | 110.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 1 | 9 | 155.08% |
| LITE210305C00115000 | 2021-02-26 9:35AM EST | 115.00 | 0.01 | 0.00 | 1.65 | 0.00 | - | 1 | 2 | 220.12% |
| LITE210305C00120000 | 2021-02-09 2:13PM EST | 120.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 137.50% |
| LITE210305C00125000 | 2021-01-28 9:57AM EST | 125.00 | 1.20 | 0.00 | 1.95 | 0.00 | - | - | 1 | 278.22% |
| LITE210305C00130000 | 2021-01-26 11:15AM EST | 130.00 | 0.71 | 0.00 | 1.90 | 0.00 | - | 1 | 0 | 298.24% |
Opzioni Putper5 marzo 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LITE210305P00055000 | 2021-02-22 9:36AM EST | 55.00 | 0.05 | 0.00 | 0.05 | -0.42 | -89.36% | - | 4 | 206.25% |
| LITE210305P00070000 | 2021-02-16 12:09AM EST | 70.00 | 0.23 | - | 0.10 | 0.00 | - | - | 3 | 131.64% |
| LITE210305P00075000 | 2021-02-02 10:54AM EST | 75.00 | 1.12 | 0.00 | 0.10 | 0.00 | - | - | 2 | 86.33% |
| LITE210305P00080000 | 2021-02-26 10:00AM EST | 80.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 213 | 55.47% |
| LITE210305P00081000 | 2021-03-02 1:13PM EST | 81.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 56.45% |
| LITE210305P00082000 | 2021-03-01 3:12PM EST | 82.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 21 | 29 | 49.61% |
| LITE210305P00082500 | 2021-02-25 1:12PM EST | 82.50 | 0.37 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 50.78% |
| LITE210305P00083000 | 2021-02-26 9:50AM EST | 83.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 2 | 43 | 47.07% |
| LITE210305P00084000 | 2021-03-01 3:51PM EST | 84.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 14 | 46.09% |
| LITE210305P00085000 | 2021-03-02 3:28PM EST | 85.00 | 0.20 | 0.10 | 0.35 | 0.00 | - | 13 | 239 | 42.58% |
| LITE210305P00086000 | 2021-03-02 3:24PM EST | 86.00 | 0.35 | 0.35 | 0.55 | 0.00 | - | 9 | 31 | 41.02% |
| LITE210305P00086500 | 2021-02-26 10:42AM EST | 86.50 | 0.50 | 0.45 | 0.75 | 0.00 | - | 11 | 64 | 42.58% |
| LITE210305P00087000 | 2021-03-03 12:23PM EST | 87.00 | 0.75 | 0.55 | 0.90 | 0.00 | - | 20 | 81 | 41.41% |
| LITE210305P00088000 | 2021-03-03 10:07AM EST | 88.00 | 1.75 | 0.95 | 1.35 | +0.76 | +76.77% | 12 | 133 | 41.16% |
| LITE210305P00089000 | 2021-03-03 9:30AM EST | 89.00 | 1.60 | 1.70 | 2.05 | 0.00 | - | 1 | 29 | 45.22% |
| LITE210305P00089500 | 2021-02-22 9:40AM EST | 89.50 | 2.30 | 2.05 | 2.30 | 0.00 | - | 1 | 2 | 42.63% |
| LITE210305P00090000 | 2021-03-01 3:12PM EST | 90.00 | 1.55 | 2.15 | 2.70 | 0.00 | - | 1 | 135 | 44.29% |
| LITE210305P00091000 | 2021-03-03 12:24PM EST | 91.00 | 3.31 | 2.95 | 3.40 | +1.06 | +47.11% | 2 | 114 | 41.11% |
| LITE210305P00091500 | 2021-02-26 12:10PM EST | 91.50 | 2.62 | 3.20 | 4.00 | 0.00 | - | 100 | 101 | 49.90% |
| LITE210305P00092000 | 2021-03-03 12:47PM EST | 92.00 | 4.20 | 3.70 | 4.20 | +0.98 | +30.43% | 1 | 85 | 36.72% |
| LITE210305P00092500 | 2021-02-26 1:33PM EST | 92.50 | 3.35 | 3.90 | 4.80 | 0.00 | - | 1 | 6 | 47.07% |
| LITE210305P00093000 | 2021-02-26 11:34AM EST | 93.00 | 3.80 | 4.30 | 5.10 | 0.00 | - | 1 | 59 | 30.47% |
| LITE210305P00094000 | 2021-02-25 9:38AM EST | 94.00 | 3.05 | 5.30 | 6.50 | 0.00 | - | 1 | 3 | 69.34% |
| LITE210305P00095000 | 2021-02-24 12:19PM EST | 95.00 | 5.00 | 6.30 | 7.30 | 0.00 | - | 3 | 220 | 63.67% |
| LITE210305P00095500 | 2021-02-03 10:37AM EST | 95.50 | 8.30 | 5.30 | 9.40 | 0.00 | - | - | 0 | 140.72% |
| LITE210305P00097000 | 2021-02-12 10:20AM EST | 97.00 | 5.40 | 7.30 | 11.20 | 0.00 | - | 1 | 3 | 71.68% |
| LITE210305P00098000 | 2021-02-17 9:42AM EST | 98.00 | 5.65 | 8.10 | 11.70 | 0.00 | - | 4 | 0 | 154.10% |
| LITE210305P00099000 | 2021-01-28 9:56AM EST | 99.00 | 7.87 | 7.60 | 10.20 | 0.00 | - | - | 15 | 0.00% |
| LITE210305P00100000 | 2021-02-16 12:09AM EST | 100.00 | 7.69 | 10.40 | 13.60 | 0.00 | - | - | 1 | 165.43% |
| LITE210305P00103000 | 2021-02-26 3:22PM EST | 103.00 | 12.27 | 14.10 | 16.90 | 0.00 | - | 10 | 0 | 126.76% |
| LITE210305P00104000 | 2021-02-26 3:26PM EST | 104.00 | 13.18 | 13.80 | 18.00 | 0.00 | - | 10 | 10 | 211.52% |
| LITE210305P00105000 | 2021-02-02 12:40PM EST | 105.00 | 18.00 | 15.30 | 18.90 | 0.00 | - | 1 | 1 | 82.03% |
| LITE210305P00112000 | 2021-02-22 2:58PM EST | 112.00 | 20.96 | 22.30 | 26.00 | 0.00 | - | 5 | 5 | 126.17% |
| LITE210305P00115000 | 2021-02-22 2:58PM EST | 115.00 | 24.25 | 25.00 | 29.00 | 0.00 | - | 5 | 0 | 281.35% |
© 2021 Verizon Media. Tutti i diritti riservati.
