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'acquistoper15 gennaio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LITE210115C000200002020-07-09 3:53PM EST20.0065.660.000.000.00-500.00%
LITE210115C000225002019-06-09 11:00PM EST22.5027.880.000.000.00-000.00%
LITE210115C000250002020-08-17 2:47PM EST25.0065.4044.1048.300.00-1140.00%
LITE210115C000275002020-07-09 3:53PM EST27.5040.800.000.000.00-100.00%
LITE210115C000300002020-09-04 8:53AM EST30.0045.6846.3050.300.00-4210.00%
LITE210115C000325002020-07-09 3:53PM EST32.5051.870.000.000.00-2140.00%
LITE210115C000350002020-07-09 3:53PM EST35.0044.260.000.000.00-2130.00%
LITE210115C000375002020-07-09 3:53PM EST37.5044.540.000.000.00-250.00%
LITE210115C000400002020-10-30 2:36PM EST40.0042.1543.5046.900.00-457129.79%
LITE210115C000425002020-07-09 3:53PM EST42.5035.500.000.000.00-100.00%
LITE210115C000450002020-06-30 10:52AM EST45.0037.9045.0049.000.00-159245.39%
LITE210115C000475002020-11-19 11:51AM EST47.5032.8836.5039.600.00-111114.60%
LITE210115C000500002020-09-30 10:56AM EST50.0026.6031.3034.200.00-31020.00%
LITE210115C000525002020-08-11 12:54PM EST52.5041.5719.9021.900.00-2910.00%
LITE210115C000550002020-11-13 1:38PM EST55.0028.6329.2030.900.00-615876.66%
LITE210115C000575002020-10-09 12:45PM EST57.5028.2029.9034.000.00-329144.36%
LITE210115C000600002020-11-27 11:28AM EST60.0025.0024.2025.90+1.00+4.17%111163.67%
LITE210115C000625002020-10-20 2:16PM EST62.5023.6517.2021.100.00-1380.00%
LITE210115C000650002020-11-04 3:47PM EST65.0021.1019.8020.900.00-14358.06%
LITE210115C000675002020-11-09 2:18PM EST67.5023.5017.1018.500.00-210150.73%
LITE210115C000700002020-11-27 9:51AM EST70.0014.3515.4015.90-0.10-0.69%123450.20%
LITE210115C000725002020-11-06 11:13AM EST72.5017.0013.1013.900.00-153853.20%
LITE210115C000750002020-11-25 10:29AM EST75.0011.4511.1011.80+1.46+14.61%1833850.20%
LITE210115C000775002020-11-18 12:54PM EST77.507.689.309.900.00-112548.30%
LITE210115C000800002020-11-27 9:32AM EST80.007.607.508.00+0.80+11.76%11,18945.28%
LITE210115C000825002020-11-27 11:17AM EST82.506.006.006.50+0.39+6.95%39344.48%
LITE210115C000850002020-11-27 12:24PM EST85.004.824.705.00+0.52+12.09%1058842.26%
LITE210115C000875002020-11-23 11:02AM EST87.502.813.504.100.00-116643.45%
LITE210115C000900002020-11-27 12:52PM EST90.002.752.653.10+0.41+17.52%3361642.38%
LITE210115C000925002020-11-24 3:00PM EST92.501.701.902.400.00-68642.49%
LITE210115C000950002020-11-27 12:24PM EST95.001.451.351.80+0.25+20.83%2858442.21%
LITE210115C000975002020-11-27 12:30PM EST97.501.000.901.15+0.15+17.65%399039.84%
LITE210115C001000002020-11-27 12:31PM EST100.000.700.600.80+0.01+1.45%2841339.40%
LITE210115C001050002020-11-20 1:54PM EST105.000.350.250.450.00-18140.58%
LITE210115C001100002020-11-20 12:21PM EST110.000.260.000.350.00-1810044.43%
LITE210115C001150002020-11-17 12:58PM EST115.000.170.000.200.00-32845.22%
LITE210115C001200002020-11-19 11:15AM EST120.000.050.000.150.00-45647.85%
LITE210115C001250002020-11-05 2:54PM EST125.000.400.050.150.00-2429352.34%
LITE210115C001300002020-10-20 8:39AM EST130.000.400.000.150.00-11451.37%
LITE210115C001350002020-11-09 2:22PM EST135.000.200.000.100.00-116952.34%
LITE210115C001400002020-08-11 2:33PM EST140.000.800.000.000.00-1825.00%
Opzioni Putper15 gennaio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LITE210115P000200002020-08-07 8:37AM EST20.000.100.000.550.00-1059201.17%
LITE210115P000225002020-07-09 3:53PM EST22.501.500.000.000.00-104050.00%
LITE210115P000250002019-06-09 11:00PM EST25.002.510.000.000.00-0050.00%
LITE210115P000275002020-07-09 3:53PM EST27.501.700.000.000.00-0050.00%
LITE210115P000300002020-07-09 3:53PM EST30.001.020.000.000.00-1050.00%
LITE210115P000325002020-10-08 12:36PM EST32.500.200.000.100.00-523107.03%
LITE210115P000350002020-06-26 12:25PM EST35.001.080.300.750.00-275142.77%
LITE210115P000375002020-07-09 3:53PM EST37.501.850.000.000.00-4050.00%
LITE210115P000400002020-11-12 9:43AM EST40.000.100.000.100.00-115785.16%
LITE210115P000425002020-09-16 11:12AM EST42.501.050.000.450.00-49997.95%
LITE210115P000450002020-09-17 12:44PM EST45.001.200.100.600.00-161298.05%
LITE210115P000475002020-09-18 1:12PM EST47.501.350.000.000.00-410925.00%
LITE210115P000500002020-11-06 2:26PM EST50.000.250.050.200.00-211670.12%
LITE210115P000525002020-09-18 11:51AM EST52.502.230.600.850.00-154890.04%
LITE210115P000550002020-09-23 1:02PM EST55.002.280.700.900.00-45784.81%
LITE210115P000575002020-10-16 10:54AM EST57.501.201.101.150.00-18485.16%
LITE210115P000600002020-11-04 10:51AM EST60.000.550.050.600.00-319957.47%
LITE210115P000625002020-11-17 3:42PM EST62.500.550.300.450.00-155153.37%
LITE210115P000650002020-11-20 3:50PM EST65.000.700.450.600.00-133351.61%
LITE210115P000675002020-11-24 12:39PM EST67.500.810.600.800.00-117151.32%
LITE210115P000700002020-11-17 3:52PM EST70.001.400.851.100.00-221349.90%
LITE210115P000725002020-11-24 12:39PM EST72.501.481.151.450.00-110548.02%
LITE210115P000750002020-11-23 2:37PM EST75.002.051.651.950.00-226646.75%
LITE210115P000775002020-11-27 10:17AM EST77.502.452.202.65-0.40-14.04%123146.19%
LITE210115P000800002020-11-23 2:04PM EST80.003.612.953.200.00-235142.90%
LITE210115P000825002020-11-27 9:32AM EST82.504.003.804.40-2.59-39.30%211743.91%
LITE210115P000850002020-11-27 10:17AM EST85.005.405.005.30-2.20-28.95%110740.89%
LITE210115P000875002020-11-10 12:38PM EST87.508.046.306.600.00-257039.61%
LITE210115P000900002020-11-09 3:51PM EST90.006.737.808.300.00-103940.09%
LITE210115P000925002020-11-09 10:39AM EST92.506.699.6010.000.00-31739.06%
LITE210115P000950002020-10-20 11:29AM EST95.0014.6014.0014.900.00-283862.48%
LITE210115P000975002020-08-07 1:47PM EST97.5016.0023.4025.800.00-31131.91%
LITE210115P001000002020-11-20 11:51AM EST100.0016.8015.7016.400.00-31141.28%
LITE210115P001100002020-07-09 3:53PM EST110.0035.600.000.000.00--00.00%
LITE210115P001150002020-11-12 11:23AM EST115.0031.0930.1031.100.00-1056.89%