Italia markets closed

Lumentum Holdings Inc. (LITE)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
84,53+1,15 (+1,38%)
Alla chiusura: 1:00PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 dicembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LITE201218C000400002020-07-17 10:29AM EST40.0044.9051.6054.000.00-55447.56%
LITE201218C000500002020-09-14 1:49PM EST50.0024.1331.8034.700.00-28112.31%
LITE201218C000550002020-10-01 1:54PM EST55.0023.2326.8029.000.00-160.00%
LITE201218C000600002020-11-06 10:11AM EST60.0029.9023.9025.000.00-1895.02%
LITE201218C000625002020-10-19 3:38PM EST62.5020.9519.2019.600.00--00.00%
LITE201218C000650002020-10-08 8:32AM EST65.0020.0022.1025.900.00-14166.14%
LITE201218C000675002020-10-29 2:10PM EST67.5019.5216.8017.900.00-102762.01%
LITE201218C000700002020-11-27 11:03AM EST70.0014.4514.5015.40+1.13+8.48%23257.62%
LITE201218C000725002020-11-06 3:32PM EST72.5017.2012.2012.800.00-12350.73%
LITE201218C000750002020-11-12 3:08PM EST75.008.769.9010.600.00-222955.57%
LITE201218C000775002020-11-18 2:24PM EST77.505.807.908.300.00-24648.98%
LITE201218C000800002020-11-24 3:46PM EST80.005.005.906.300.00-1213445.63%
LITE201218C000825002020-11-24 10:48AM EST82.503.504.204.600.00-18943.70%
LITE201218C000850002020-11-27 12:51PM EST85.003.002.803.20+0.45+17.65%351,24742.31%
LITE201218C000875002020-11-24 2:54PM EST87.501.581.802.100.00-1211441.07%
LITE201218C000900002020-11-27 10:15AM EST90.001.001.051.30-0.10-9.09%775540.11%
LITE201218C000925002020-11-20 10:25AM EST92.500.730.600.750.00-24839.21%
LITE201218C000950002020-11-24 2:36PM EST95.000.350.350.450.00-718739.60%
LITE201218C000975002020-11-27 12:22PM EST97.500.250.200.35-0.25-50.00%13842.82%
LITE201218C001000002020-11-24 10:14AM EST100.000.100.000.350.00-913448.34%
LITE201218C001050002020-11-04 2:51PM EST105.000.130.000.250.00-16254.59%
LITE201218C001100002020-11-19 11:14AM EST110.000.080.000.100.00-53554.30%
LITE201218C001150002020-08-28 11:07AM EST115.001.500.400.500.00-22780.62%
LITE201218C001200002020-11-05 2:01PM EST120.000.350.000.100.00-11962.50%
LITE201218C001250002020-11-11 3:24PM EST125.000.020.050.100.00-61572.46%
LITE201218C001400002020-09-08 8:54AM EST140.000.100.000.350.00-304100.78%
Opzioni Putper18 dicembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LITE201218P000350002020-11-17 11:25AM EST35.000.050.000.100.00--2151.56%
LITE201218P000375002020-06-24 12:54PM EST37.501.300.200.650.00--2194.53%
LITE201218P000400002020-11-13 10:28AM EST40.000.050.000.100.00-23130.47%
LITE201218P000425002020-09-22 9:55AM EST42.500.650.000.000.00-1050.00%
LITE201218P000450002020-11-09 2:24PM EST45.000.050.000.100.00-112111.33%
LITE201218P000475002020-09-22 9:55AM EST47.501.000.000.000.00--050.00%
LITE201218P000500002020-09-28 8:30AM EST50.001.100.050.400.00-5068117.77%
LITE201218P000550002020-10-20 1:10PM EST55.000.500.000.350.00-32194.73%
LITE201218P000600002020-11-11 2:16PM EST60.000.220.000.200.00-141871.09%
LITE201218P000625002020-11-16 3:54PM EST62.500.250.000.250.00-48166.02%
LITE201218P000650002020-11-09 11:48AM EST65.000.150.050.25-0.02-11.76%3816960.55%
LITE201218P000675002020-11-19 12:47PM EST67.500.450.100.300.00-18856.15%
LITE201218P000700002020-11-24 10:56AM EST70.000.400.150.300.00-517553.13%
LITE201218P000725002020-11-24 2:13PM EST72.500.500.300.450.00-18950.15%
LITE201218P000750002020-11-27 11:20AM EST75.000.560.500.65-0.19-25.33%114046.68%
LITE201218P000775002020-11-24 2:10PM EST77.501.200.801.00-0.09-6.98%415244.26%
LITE201218P000800002020-11-27 10:15AM EST80.001.711.351.55-0.09-5.00%126542.43%
LITE201218P000825002020-11-27 10:15AM EST82.502.782.102.35-0.32-10.32%113540.87%
LITE201218P000850002020-11-20 3:45PM EST85.004.293.203.500.00-901,06440.21%
LITE201218P000875002020-11-20 9:46AM EST87.506.864.604.900.00-41238.87%
LITE201218P000900002020-11-04 10:21AM EST90.009.106.306.800.00-35140.58%
LITE201218P000925002020-11-05 3:42PM EST92.507.008.308.800.00-11240.70%
LITE201218P000950002020-11-18 9:46AM EST95.0014.0110.5011.000.00-33541.55%
LITE201218P000975002020-08-05 8:34AM EST97.5013.8024.8025.700.00-20209.52%
LITE201218P001000002020-11-17 3:53PM EST100.0017.2515.1016.000.00-11853.61%
LITE201218P001050002020-11-12 11:21AM EST105.0021.3020.0020.800.00-12057.81%
LITE201218P001200002020-10-21 12:09PM EST120.0035.7235.6037.300.00-11106.01%
LITE201218P001250002020-07-09 3:53PM EST125.0058.700.000.000.00---0.00%