Italia markets close in 5 hours 35 minutes

Lumentum Holdings Inc. (LITE)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
70,89-0,46 (-0,64%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper25 settembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LITE200925C000600002020-09-08 11:48AM EDT60.0015.300.000.000.00-200.00%
LITE200925C000650002020-09-04 2:48PM EDT65.0012.900.000.000.00-200.00%
LITE200925C000670002020-09-11 3:22PM EDT67.005.150.000.000.00-200.00%
LITE200925C000700002020-09-17 1:29PM EDT70.002.190.000.000.00-500.00%
LITE200925C000710002020-09-11 9:40AM EDT71.003.400.000.000.00-300.39%
LITE200925C000715002020-09-14 11:45AM EDT71.502.900.000.000.00-1401.56%
LITE200925C000730002020-09-17 2:27PM EDT73.001.050.000.000.00-306.25%
LITE200925C000740002020-09-17 12:17PM EDT74.000.550.000.000.00-2806.25%
LITE200925C000750002020-09-17 9:59AM EDT75.000.610.000.000.00-5012.50%
LITE200925C000765002020-09-14 1:19PM EDT76.501.000.000.000.00-9012.50%
LITE200925C000770002020-09-11 9:40AM EDT77.001.100.000.000.00-1012.50%
LITE200925C000775002020-09-17 9:54AM EDT77.500.300.000.000.00-10012.50%
LITE200925C000780002020-09-17 9:42AM EDT78.000.200.000.000.00-9012.50%
LITE200925C000785002020-09-10 10:24AM EDT78.501.250.000.000.00--012.50%
LITE200925C000790002020-09-14 12:06PM EDT79.000.650.000.000.00-8012.50%
LITE200925C000800002020-09-16 1:47PM EDT80.000.270.000.000.00-6025.00%
LITE200925C000810002020-09-16 10:51AM EDT81.000.230.000.000.00-2025.00%
LITE200925C000820002020-09-09 1:27PM EDT82.000.800.000.000.00-6025.00%
LITE200925C000830002020-09-09 10:30AM EDT83.000.850.000.000.00-4025.00%
LITE200925C000840002020-08-28 11:26AM EDT84.004.500.000.000.00-4025.00%
LITE200925C000850002020-09-09 11:50AM EDT85.000.550.000.000.00-6025.00%
LITE200925C000860002020-09-09 9:40AM EDT86.000.450.000.000.00-1025.00%
LITE200925C000870002020-09-08 2:45PM EDT87.000.400.000.000.00-5025.00%
LITE200925C000875002020-09-10 3:09PM EDT87.500.150.000.000.00-10025.00%
LITE200925C000880002020-09-08 2:16PM EDT88.000.350.000.000.00-8025.00%
LITE200925C000885002020-09-08 1:47PM EDT88.500.350.000.000.00-4025.00%
LITE200925C000890002020-08-28 12:03PM EDT89.002.600.000.000.00-5025.00%
LITE200925C000895002020-08-28 11:42AM EDT89.502.300.000.000.00-5025.00%
LITE200925C000900002020-09-09 2:40PM EDT90.000.250.000.000.00-11050.00%
LITE200925C000905002020-09-01 11:18AM EDT90.502.500.000.000.00-5050.00%
LITE200925C000910002020-08-28 11:29AM EDT91.001.800.000.000.00-2050.00%
LITE200925C000915002020-08-28 12:06PM EDT91.501.850.000.000.00-2050.00%
LITE200925C000920002020-09-09 11:29AM EDT92.000.190.000.000.00-1050.00%
LITE200925C000925002020-09-04 10:31AM EDT92.500.380.000.000.00-1050.00%
LITE200925C000930002020-09-01 1:40PM EDT93.001.600.000.000.00-2050.00%
LITE200925C000935002020-08-27 11:03AM EDT93.501.550.000.000.00-2050.00%
LITE200925C000940002020-09-14 11:27AM EDT94.000.050.000.000.00-1050.00%
LITE200925C000945002020-09-02 10:57AM EDT94.501.300.000.000.00-1050.00%
LITE200925C000950002020-09-14 3:22PM EDT95.000.050.000.000.00-2050.00%
LITE200925C000955002020-09-02 10:55AM EDT95.501.100.000.000.00-2050.00%
LITE200925C000960002020-09-14 11:28AM EDT96.000.050.000.000.00-1050.00%
LITE200925C000965002020-08-26 10:57AM EDT96.501.050.000.000.00-6050.00%
LITE200925C000970002020-09-09 10:05AM EDT97.000.050.000.000.00-4050.00%
LITE200925C000980002020-08-31 10:01AM EDT98.000.700.000.000.00-5050.00%
LITE200925C000985002020-08-19 2:08PM EDT98.501.150.000.000.00-3050.00%
LITE200925C000990002020-08-31 10:00AM EDT99.000.600.000.000.00-6050.00%
LITE200925C000995002020-08-28 12:31PM EDT99.500.550.000.000.00-2050.00%
LITE200925C001000002020-08-25 12:27PM EDT100.000.350.000.000.00-15050.00%
LITE200925C001010002020-09-01 3:37PM EDT101.000.450.000.000.00-4050.00%
LITE200925C001020002020-08-17 12:14AM EDT102.002.650.000.000.00--050.00%
LITE200925C001050002020-09-01 12:43PM EDT105.000.260.000.000.00-2050.00%
Opzioni Putper25 settembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LITE200925P000600002020-09-17 11:38AM EDT60.000.150.000.000.00-5025.00%
LITE200925P000650002020-09-14 11:18AM EDT65.000.570.000.000.00-20012.50%
LITE200925P000670002020-09-17 3:24PM EDT67.000.990.000.000.00-5012.50%
LITE200925P000675002020-09-17 11:38AM EDT67.501.150.000.000.00-1506.25%
LITE200925P000680002020-09-14 3:33PM EDT68.001.000.000.000.00-606.25%
LITE200925P000690002020-09-17 3:13PM EDT69.001.400.000.000.00-406.25%
LITE200925P000700002020-09-17 3:54PM EDT70.001.650.000.000.00-603.13%
LITE200925P000710002020-09-16 9:35AM EDT71.001.650.000.000.00-400.00%
LITE200925P000720002020-09-16 11:47AM EDT72.002.550.000.000.00-1300.00%
LITE200925P000750002020-09-11 3:46PM EDT75.004.700.000.000.00-100.00%
LITE200925P000800002020-09-14 3:22PM EDT80.007.650.000.000.00-100.00%
LITE200925P000810002020-08-26 12:43PM EDT81.002.230.000.000.00--00.00%
LITE200925P000820002020-09-08 11:49AM EDT82.008.850.000.000.00-100.00%
LITE200925P000825002020-08-31 12:58PM EDT82.502.800.000.000.00-500.00%
LITE200925P000830002020-09-02 2:26PM EDT83.002.700.000.000.00-200.00%
LITE200925P000840002020-08-28 11:00AM EDT84.004.600.000.000.00-200.00%
LITE200925P000850002020-09-14 3:22PM EDT85.0012.400.000.000.00-100.00%
LITE200925P000860002020-08-31 11:00AM EDT86.004.400.000.000.00-200.00%
LITE200925P000870002020-09-02 3:16PM EDT87.004.300.000.000.00-200.00%
LITE200925P000875002020-09-10 1:07PM EDT87.5017.410.000.000.00-200.00%
LITE200925P000880002020-09-08 3:48PM EDT88.0015.080.000.000.00-200.00%
LITE200925P000885002020-09-01 11:12AM EDT88.505.300.000.000.00-300.00%
LITE200925P000890002020-09-01 10:30AM EDT89.005.300.000.000.00-400.00%
LITE200925P000895002020-08-19 9:54AM EDT89.506.0017.0017.800.00-600.00%
LITE200925P000900002020-09-04 9:55AM EDT90.0014.070.000.000.00-1500.00%
LITE200925P000905002020-08-13 11:38AM EDT90.504.3019.4020.800.00-36116.60%
LITE200925P000910002020-08-13 11:38AM EDT91.004.4019.6021.700.00-83121.39%
LITE200925P000915002020-08-17 10:22AM EDT91.505.5018.5019.300.00-250.00%
LITE200925P000920002020-08-17 1:57PM EDT92.005.9019.4021.600.00-24122.36%
LITE200925P000925002020-08-13 3:33PM EDT92.505.2020.5023.300.00-13110.64%
LITE200925P000930002020-08-17 10:24AM EDT93.006.4020.0021.000.00-200.00%
LITE200925P000935002020-08-12 11:16AM EDT93.505.5019.9024.200.00-28177.15%
LITE200925P000940002020-08-13 3:47PM EDT94.005.7022.9024.200.00-511126.56%
LITE200925P000945002020-08-17 12:15AM EDT94.505.900.000.000.00--00.00%
LITE200925P000950002020-09-08 1:32PM EDT95.0021.200.000.000.00-400.00%
LITE200925P000955002020-08-07 10:05AM EDT95.508.7017.5021.000.00-220.00%
LITE200925P000960002020-08-17 12:15AM EDT96.006.800.000.000.00--00.00%
LITE200925P000965002020-08-17 12:15AM EDT96.507.100.000.000.00--00.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità