LITE - Lumentum Holdings Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 luglio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LITE200717C000550002020-06-15 10:23AM EDT55.0019.7827.4028.300.00-13135.94%
LITE200717C000600002020-06-30 10:07AM EDT60.0021.7022.6023.300.00-6587116.21%
LITE200717C000650002020-06-15 3:50PM EDT65.0012.0617.5018.300.00-54390.82%
LITE200717C000675002020-06-23 11:19AM EDT67.5013.4015.2016.000.00-129286.28%
LITE200717C000680002020-06-22 12:03PM EDT68.008.4014.6015.800.00--3087.01%
LITE200717C000700002020-07-02 2:07PM EDT70.0012.8012.6013.50+0.17+1.35%214273.19%
LITE200717C000710002020-06-25 10:40AM EDT71.0011.9611.7012.400.00-1068.60%
LITE200717C000715002020-06-25 10:05AM EDT71.503.8011.0012.200.00--267.68%
LITE200717C000720002020-06-25 2:00PM EDT72.004.2010.7011.600.00-43066.70%
LITE200717C000725002020-06-26 9:48AM EDT72.506.7310.5011.200.00-16569.29%
LITE200717C000730002020-06-25 11:28AM EDT73.009.709.9011.300.00-1372.56%
LITE200717C000735002020-06-25 11:25AM EDT73.503.509.3010.500.00--265.53%
LITE200717C000740002020-06-25 10:40AM EDT74.009.609.0010.30+1.40+17.07%7768.51%
LITE200717C000745002020-06-25 11:20AM EDT74.503.108.709.200.00--1461.67%
LITE200717C000750002020-07-02 2:59PM EDT75.008.708.208.70+1.20+16.00%1218059.13%
LITE200717C000755002020-07-02 1:12PM EDT75.508.617.708.50+3.51+68.82%1459.67%
LITE200717C000760002020-07-01 10:42AM EDT76.008.707.608.20+2.90+50.00%24262.84%
LITE200717C000765002020-06-29 12:48PM EDT76.504.757.207.900.00-22062.89%
LITE200717C000770002020-06-30 1:11PM EDT77.005.556.707.300.00-105559.13%
LITE200717C000775002020-07-02 1:59PM EDT77.506.356.306.90-0.15-2.31%2012858.08%
LITE200717C000780002020-06-29 2:37PM EDT78.004.806.006.500.00-31057.76%
LITE200717C000785002020-06-26 2:55PM EDT78.506.605.606.20+2.64+66.67%10357.28%
LITE200717C000790002020-07-02 2:57PM EDT79.005.435.205.70+1.30+31.48%222655.03%
LITE200717C000795002020-06-29 2:37PM EDT79.502.804.905.400.00-6255.13%
LITE200717C000800002020-07-02 3:54PM EDT80.004.004.504.90+0.60+17.65%15156152.64%
LITE200717C000805002020-06-30 9:59AM EDT80.502.974.304.600.00-2453.20%
LITE200717C000810002020-07-02 1:53PM EDT81.003.703.804.40+0.70+23.33%216752.03%
LITE200717C000815002020-07-02 10:17AM EDT81.504.603.603.80+2.00+76.92%12051.47%
LITE200717C000820002020-07-02 1:59PM EDT82.003.253.203.50+0.80+32.65%105250.73%
LITE200717C000825002020-07-02 3:50PM EDT82.502.853.003.30+0.45+18.75%236551.32%
LITE200717C000830002020-07-02 12:43PM EDT83.003.102.702.95+0.80+34.78%206849.51%
LITE200717C000840002020-07-02 2:02PM EDT84.002.162.252.55+0.66+44.00%4112249.83%
LITE200717C000850002020-07-02 3:16PM EDT85.001.751.752.05+0.50+40.00%5901,61047.88%
LITE200717C000860002020-07-02 2:14PM EDT86.001.301.401.65-0.28-17.72%42146.70%
LITE200717C000875002020-07-02 2:57PM EDT87.501.100.951.20+0.04+3.77%3661045.95%
LITE200717C000900002020-07-02 2:15PM EDT90.000.500.500.750.00-10916046.80%
LITE200717C000950002020-06-29 11:18AM EDT95.000.200.050.300.00-15349.46%
LITE200717C001000002020-06-22 3:09PM EDT100.000.100.000.350.00-101455.76%
Opzioni Putper17 luglio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LITE200717P000350002020-06-15 4:06PM EDT35.000.100.000.000.00--8250.00%
LITE200717P000375002020-06-17 1:08PM EDT37.500.100.000.000.00-21150.00%
LITE200717P000425002020-06-22 6:41PM EDT42.500.760.000.200.00--5151.17%
LITE200717P000450002020-06-22 6:41PM EDT45.000.320.000.250.00-26144.14%
LITE200717P000475002020-06-22 6:41PM EDT47.500.490.000.250.00-20132.42%
LITE200717P000500002020-06-22 6:41PM EDT50.000.380.000.000.00-1850.00%
LITE200717P000550002020-06-26 11:56AM EDT55.000.250.000.250.00-2608100.78%
LITE200717P000600002020-07-02 12:29PM EDT60.000.130.000.00-0.07-35.00%686425.00%
LITE200717P000625002020-07-02 2:57PM EDT62.500.120.100.25-0.18-60.00%131076.95%
LITE200717P000650002020-07-02 2:57PM EDT65.000.200.200.50-0.12-37.50%1563278.22%
LITE200717P000660002020-06-26 3:00PM EDT66.000.400.000.850.00-71077.64%
LITE200717P000670002020-06-26 11:51AM EDT67.001.250.100.300.00-6661.91%
LITE200717P000675002020-07-02 3:45PM EDT67.500.280.200.30-0.31-52.54%15363.09%
LITE200717P000680002020-06-26 3:15PM EDT68.001.400.200.300.00-4961.13%
LITE200717P000690002020-06-26 9:49AM EDT69.001.450.250.350.00-1459.86%
LITE200717P000700002020-07-02 3:36PM EDT70.000.350.300.40-0.30-46.15%1632858.11%
LITE200717P000710002020-07-02 1:30PM EDT71.000.420.350.45-0.43-50.59%11056.10%
LITE200717P000715002020-06-26 10:01AM EDT71.501.850.350.500.00-2154.98%
LITE200717P000720002020-06-30 3:26PM EDT72.000.500.400.55-0.55-52.38%22754.64%
LITE200717P000725002020-06-30 9:55AM EDT72.501.100.000.600.00-26356.40%
LITE200717P000730002020-06-26 12:54PM EDT73.001.050.450.600.00-3752.00%
LITE200717P000735002020-06-30 11:47AM EDT73.501.200.500.650.00-1851.37%
LITE200717P000740002020-06-30 12:05PM EDT74.001.500.550.750.00-15451.22%
LITE200717P000745002020-06-30 11:58AM EDT74.501.350.600.800.00-32350.29%
LITE200717P000750002020-07-02 3:29PM EDT75.000.750.650.85-0.70-48.28%1211151.61%
LITE200717P000755002020-06-26 3:47PM EDT75.503.300.650.950.00-6551.47%
LITE200717P000760002020-06-30 1:23PM EDT76.001.750.801.100.00-182952.20%
LITE200717P000765002020-07-02 1:43PM EDT76.500.950.800.95-0.95-50.00%224246.58%
LITE200717P000770002020-07-02 11:59AM EDT77.001.150.951.20-0.65-36.11%54849.07%
LITE200717P000775002020-07-02 3:48PM EDT77.501.151.051.25-1.20-51.06%430247.36%
LITE200717P000780002020-07-01 12:46PM EDT78.001.301.151.35-1.00-43.48%51046.53%
LITE200717P000785002020-07-01 11:08AM EDT78.501.551.251.45-1.05-40.38%5545.51%
LITE200717P000790002020-07-02 1:30PM EDT79.001.451.451.75-1.05-42.00%132947.75%
LITE200717P000795002020-07-02 12:07PM EDT79.501.651.501.70-1.24-42.91%2743.92%
LITE200717P000800002020-07-02 2:31PM EDT80.001.801.651.85-1.20-40.00%76311843.26%
LITE200717P000825002020-06-19 3:17PM EDT82.509.102.552.800.00-101340.21%
LITE200717P000830002020-07-02 12:37PM EDT83.002.902.803.00-8.50-74.56%12339.11%
LITE200717P000850002020-06-25 10:22AM EDT85.0013.003.804.100.00-101036.89%
LITE200717P000875002020-06-19 2:05PM EDT87.5013.305.506.000.00-5537.55%
LITE200717P000900002020-07-01 1:42PM EDT90.009.607.208.100.00-32036.91%
LITE200717P000950002020-06-15 4:06PM EDT95.0013.2012.0012.700.00-200.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità