Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.611,29 +893,54 (+1,45%)
Lumentum Holdings Inc. (LITE)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LITE250117C00022500 | 2023-07-14 10:28AM EDT | 22.50 | 32.70 | 29.80 | 31.00 | 0.00 | - | 10 | 22 | 95.41% |
| LITE250117C00025000 | 2023-07-17 10:52AM EDT | 25.00 | 31.40 | 25.30 | 27.30 | 0.00 | - | 13 | 46 | 69.14% |
| LITE250117C00027500 | 2023-11-14 11:06AM EDT | 27.50 | 19.90 | 23.00 | 27.50 | 0.00 | - | 1 | 2 | 72.61% |
| LITE250117C00030000 | 2024-05-21 12:42PM EDT | 30.00 | 18.40 | 19.20 | 21.20 | 0.00 | - | 2 | 7 | 0.00% |
| LITE250117C00032500 | 2024-05-09 2:00PM EDT | 32.50 | 13.70 | 13.60 | 16.10 | 0.00 | - | 2 | 2 | 0.00% |
| LITE250117C00035000 | 2024-07-09 11:07AM EDT | 35.00 | 22.00 | 18.30 | 20.60 | 0.00 | - | 2 | 3 | 72.68% |
| LITE250117C00037500 | 2024-06-11 10:40AM EDT | 37.50 | 11.80 | 21.10 | 22.00 | 0.00 | - | 1 | 0 | 110.22% |
| LITE250117C00040000 | 2024-05-15 2:43PM EDT | 40.00 | 10.38 | 11.20 | 11.70 | 0.00 | - | 1 | 110 | 0.00% |
| LITE250117C00042500 | 2024-07-16 3:52PM EDT | 42.50 | 19.16 | 12.80 | 14.60 | 0.00 | - | 5 | 56 | 63.68% |
| LITE250117C00045000 | 2024-07-12 1:37PM EDT | 45.00 | 18.00 | 11.10 | 13.20 | 0.00 | - | 5 | 120 | 62.57% |
| LITE250117C00047500 | 2024-07-02 11:42AM EDT | 47.50 | 10.90 | 9.70 | 10.60 | 0.00 | - | 10 | 288 | 57.21% |
| LITE250117C00050000 | 2024-07-26 2:19PM EDT | 50.00 | 8.30 | 8.40 | 9.80 | -2.40 | -22.43% | 9 | 96 | 58.35% |
| LITE250117C00052500 | 2024-07-26 2:19PM EDT | 52.50 | 7.10 | 7.10 | 7.60 | -1.40 | -16.47% | 3 | 138 | 53.60% |
| LITE250117C00055000 | 2024-07-19 3:04PM EDT | 55.00 | 8.50 | 6.00 | 6.30 | 0.00 | - | 2 | 1,880 | 52.00% |
| LITE250117C00057500 | 2024-07-26 2:19PM EDT | 57.50 | 5.10 | 5.10 | 5.90 | -4.22 | -45.28% | 4 | 81 | 53.44% |
| LITE250117C00060000 | 2024-07-25 9:59AM EDT | 60.00 | 4.30 | 4.30 | 4.50 | -0.34 | -7.33% | 8 | 367 | 50.94% |
| LITE250117C00062500 | 2024-07-22 12:31PM EDT | 62.50 | 5.00 | 3.60 | 3.80 | 0.00 | - | 1 | 24 | 50.54% |
| LITE250117C00065000 | 2024-07-26 2:58PM EDT | 65.00 | 2.95 | 3.00 | 4.30 | -1.05 | -26.25% | 5 | 156 | 54.42% |
| LITE250117C00070000 | 2024-07-24 12:44PM EDT | 70.00 | 2.70 | 1.55 | 2.55 | 0.00 | - | 15 | 692 | 53.05% |
| LITE250117C00075000 | 2024-07-23 1:31PM EDT | 75.00 | 1.95 | 1.35 | 2.05 | 0.00 | - | 18 | 76 | 51.39% |
| LITE250117C00080000 | 2024-07-12 1:13PM EDT | 80.00 | 2.52 | 0.90 | 1.15 | 0.00 | - | 118 | 118 | 50.51% |
| LITE250117C00085000 | 2024-07-19 12:51PM EDT | 85.00 | 1.12 | 0.60 | 0.80 | 0.00 | - | 2 | 217 | 50.27% |
| LITE250117C00090000 | 2024-02-09 1:28PM EDT | 90.00 | 0.97 | 1.00 | 1.35 | 0.00 | - | 23 | 46 | 59.69% |
| LITE250117C00095000 | 2024-07-19 12:51PM EDT | 95.00 | 0.57 | 0.25 | 0.45 | 0.00 | - | 2 | 692 | 51.42% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LITE250117P00020000 | 2023-12-22 11:17AM EDT | 20.00 | 0.59 | 0.00 | 0.90 | 0.00 | - | 10 | 0 | 86.72% |
| LITE250117P00022500 | 2024-01-26 10:30AM EDT | 22.50 | 0.80 | 0.00 | 1.50 | 0.00 | - | 90 | 149 | 86.87% |
| LITE250117P00025000 | 2024-04-09 1:42PM EDT | 25.00 | 0.60 | 0.50 | 0.60 | 0.00 | - | 3 | 8 | 71.68% |
| LITE250117P00027500 | 2024-05-24 9:31AM EDT | 27.50 | 0.70 | 0.20 | 1.70 | 0.00 | - | 2 | 153 | 73.29% |
| LITE250117P00030000 | 2024-07-02 12:57PM EDT | 30.00 | 0.50 | 0.20 | 2.60 | 0.00 | - | 2 | 85 | 73.19% |
| LITE250117P00032500 | 2024-07-02 12:59PM EDT | 32.50 | 0.69 | 0.55 | 0.75 | 0.00 | - | 2 | 311 | 51.56% |
| LITE250117P00035000 | 2024-07-25 9:44AM EDT | 35.00 | 1.00 | 0.90 | 1.05 | 0.00 | - | 2 | 353 | 50.64% |
| LITE250117P00037500 | 2024-07-02 1:06PM EDT | 37.50 | 1.33 | 1.35 | 1.50 | 0.00 | - | 3 | 84 | 50.02% |
| LITE250117P00040000 | 2024-07-25 10:11AM EDT | 40.00 | 2.00 | 0.90 | 2.05 | 0.00 | - | 2 | 353 | 49.95% |
| LITE250117P00042500 | 2024-07-24 3:59PM EDT | 42.50 | 2.50 | 2.55 | 2.75 | 0.00 | - | 5 | 836 | 49.18% |
| LITE250117P00045000 | 2024-07-02 12:58PM EDT | 45.00 | 3.20 | 3.30 | 4.50 | 0.00 | - | 2 | 17 | 51.00% |
| LITE250117P00047500 | 2024-07-22 11:16AM EDT | 47.50 | 3.44 | 4.30 | 4.50 | 0.00 | - | 1 | 142 | 47.14% |
| LITE250117P00050000 | 2024-07-25 3:35PM EDT | 50.00 | 5.80 | 5.40 | 5.60 | 0.00 | - | 1 | 148 | 46.24% |
| LITE250117P00052500 | 2024-07-23 1:41PM EDT | 52.50 | 5.70 | 6.20 | 6.90 | 0.00 | - | 15 | 62 | 45.73% |
| LITE250117P00055000 | 2024-07-25 3:35PM EDT | 55.00 | 8.50 | 8.00 | 8.30 | 0.00 | - | 1 | 13 | 44.90% |
| LITE250117P00057500 | 2024-07-23 1:46PM EDT | 57.50 | 8.30 | 9.00 | 9.80 | 0.00 | - | 21 | 25 | 43.80% |
| LITE250117P00060000 | 2024-07-26 2:25PM EDT | 60.00 | 11.50 | 11.00 | 11.50 | -5.60 | -32.75% | 3 | 3 | 43.18% |
| LITE250117P00062500 | 2024-06-21 3:50PM EDT | 62.50 | 15.50 | 11.30 | 11.90 | 0.00 | - | 1 | 1 | 30.49% |
| LITE250117P00065000 | 2023-06-05 12:10PM EDT | 65.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LITE250117P00070000 | 2024-07-10 1:28PM EDT | 70.00 | 15.60 | 19.00 | 19.70 | 0.00 | - | - | 3 | 43.75% |
| LITE250117P00080000 | 2023-07-07 10:14AM EDT | 80.00 | 26.40 | 28.30 | 29.60 | 0.00 | - | 1 | 4 | 53.86% |
| LITE250117P00085000 | 2023-07-03 10:13AM EDT | 85.00 | 28.00 | 34.30 | 35.00 | 0.00 | - | 1 | 13 | 59.20% |
© 2024 Yahoo. Tutti i diritti riservati.