Italia markets open in 7 hours 19 minutes

Lumentum Holdings Inc. (LITE)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
74,20+1,17 (+1,60%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 dicembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LITE201218C000400002020-07-17 11:29AM EDT40.0044.9051.6054.000.00-50348.80%
LITE201218C000500002020-09-14 2:49PM EDT50.0024.1323.7026.400.00-2863.97%
LITE201218C000550002020-09-04 9:49AM EDT55.0023.6920.1022.600.00-2770.17%
LITE201218C000600002020-08-20 12:17PM EDT60.0026.3613.4015.200.00-1442.16%
LITE201218C000650002020-09-25 11:51AM EDT65.0012.7812.6013.60+1.78+16.18%1457.91%
LITE201218C000675002020-07-27 3:16PM EDT67.5023.7621.6024.100.00-1618146.31%
LITE201218C000700002020-09-24 9:41AM EDT70.009.109.8010.400.00-12057.20%
LITE201218C000725002020-09-18 1:58PM EDT72.507.008.608.900.00-82656.57%
LITE201218C000750002020-09-25 12:27PM EDT75.007.307.407.70+0.80+12.31%323356.13%
LITE201218C000775002020-09-25 12:27PM EDT77.506.206.306.60+0.08+1.31%23655.55%
LITE201218C000800002020-09-25 1:28PM EDT80.005.405.305.60+0.10+1.89%68154.85%
LITE201218C000825002020-09-24 3:14PM EDT82.504.404.405.000.00-33255.15%
LITE201218C000850002020-09-25 3:32PM EDT85.003.763.704.10-0.14-3.59%43754.33%
LITE201218C000875002020-09-25 1:17PM EDT87.503.223.003.40+1.27+65.13%24953.50%
LITE201218C000900002020-09-25 10:12AM EDT90.002.522.502.80-0.03-1.18%362353.15%
LITE201218C000925002020-09-18 11:09AM EDT92.501.301.902.450.00-31652.76%
LITE201218C000950002020-09-23 9:55AM EDT95.002.151.651.900.00-411152.39%
LITE201218C000975002020-09-23 9:54AM EDT97.501.751.301.650.00-4752.44%
LITE201218C001000002020-09-23 9:55AM EDT100.001.451.001.550.00-310453.13%
LITE201218C001050002020-09-25 2:20PM EDT105.000.770.700.90+0.02+2.67%74452.03%
LITE201218C001100002020-09-22 12:20PM EDT110.000.650.350.700.00-11951.83%
LITE201218C001150002020-08-28 12:07PM EDT115.001.500.200.650.00-22753.86%
LITE201218C001200002020-08-21 1:47PM EDT120.000.950.000.450.00-31451.76%
LITE201218C001250002020-08-26 2:15PM EDT125.000.790.050.550.00-11557.91%
LITE201218C001400002020-09-08 9:54AM EDT140.000.100.000.250.00-30459.47%
Opzioni Putper18 dicembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LITE201218P000375002020-06-24 1:54PM EDT37.501.300.200.650.00--286.04%
LITE201218P000400002020-07-20 2:18PM EDT40.000.750.000.750.00-2476.95%
LITE201218P000425002020-09-22 10:55AM EDT42.500.650.000.85-0.65-50.00%164572.17%
LITE201218P000450002020-09-18 2:36PM EDT45.000.800.250.700.00-31167.43%
LITE201218P000475002020-09-22 10:55AM EDT47.501.000.500.90-1.90-65.52%-367.11%
LITE201218P000500002020-09-25 2:10PM EDT50.001.000.951.35-0.05-4.76%26669.63%
LITE201218P000550002020-09-25 1:02PM EDT55.001.701.401.80+0.11+6.92%21863.04%
LITE201218P000600002020-09-25 12:14PM EDT60.002.752.452.80+0.05+1.85%232761.08%
LITE201218P000625002020-09-23 1:10PM EDT62.503.303.003.400.00-57459.35%
LITE201218P000650002020-09-25 12:14PM EDT65.004.203.804.30+0.30+7.69%211059.22%
LITE201218P000675002020-09-25 12:14PM EDT67.505.104.805.10-0.10-1.92%48058.47%
LITE201218P000700002020-09-25 12:52PM EDT70.006.105.706.10+0.40+7.02%313557.23%
LITE201218P000725002020-09-25 12:14PM EDT72.507.306.807.20-0.80-9.88%67456.23%
LITE201218P000750002020-09-23 3:13PM EDT75.009.108.108.400.00-28155.43%
LITE201218P000775002020-09-25 12:35PM EDT77.5010.109.509.90-0.70-6.48%59355.21%
LITE201218P000800002020-09-04 2:35PM EDT80.0012.4911.0011.400.00-217854.49%
LITE201218P000825002020-09-14 11:43AM EDT82.5014.7010.8013.200.00-103256.63%
LITE201218P000850002020-09-14 11:43AM EDT85.0016.5614.2014.800.00-103252.81%
LITE201218P000875002020-09-02 1:16PM EDT87.5010.9016.1016.600.00-2652.30%
LITE201218P000900002020-09-18 11:37AM EDT90.0021.5018.1018.600.00-44952.30%
LITE201218P000925002020-09-01 12:16PM EDT92.5013.3019.2021.400.00-41151.10%
LITE201218P000950002020-08-17 1:58PM EDT95.0013.7024.6026.300.00-2077.69%
LITE201218P000975002020-08-05 9:34AM EDT97.5013.8024.8025.700.00-2457.56%
LITE201218P001000002020-08-17 9:33AM EDT100.0014.2028.4029.200.00-101770.97%
LITE201218P001050002020-08-03 10:00AM EDT105.0016.8021.2021.900.00-20200.00%
LITE201218P001200002020-06-24 11:42AM EDT120.0046.1736.3037.600.00--10.00%
LITE201218P001250002020-07-09 8:08PM EDT125.0058.7038.7039.600.00---0.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità