Italia markets open in 5 hours 45 minutes
Dow Jones
31.802,44+306,14(+0,97%)Nasdaq
12.609,16-310,99(-2,41%)Nikkei 225
28.726,06-17,19(-0,06%)
Lumentum Holdings Inc. (LITE)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
82,91-3,20 (-3,72%)
Alla chiusura: 4:00PM EST
83,00 0,09 (0,11%)
Dopo ore: 7:53PM EST
Opzioni d'acquistoper19 marzo 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LITE210319C00040000 | 2020-10-05 12:43PM EST | 40.00 | 41.00 | 43.00 | 46.50 | 0.00 | - | 5 | 5 | 346.48% |
| LITE210319C00050000 | 2020-11-30 3:07PM EST | 50.00 | 36.40 | 43.90 | 46.70 | 0.00 | - | 15 | 37 | 591.75% |
| LITE210319C00055000 | 2021-01-11 1:48PM EST | 55.00 | 53.40 | 31.50 | 36.40 | 0.00 | - | 1 | 1 | 352.39% |
| LITE210319C00060000 | 2021-02-02 11:42AM EST | 60.00 | 27.18 | 23.00 | 28.00 | 0.00 | - | 1 | 4 | 209.18% |
| LITE210319C00062500 | 2020-12-29 11:15AM EST | 62.50 | 36.44 | 31.30 | 36.00 | 0.00 | - | 2 | 1 | 450.05% |
| LITE210319C00065000 | 2021-03-01 12:46PM EST | 65.00 | 26.40 | 16.60 | 20.20 | 0.00 | - | 1 | 10 | 101.37% |
| LITE210319C00067500 | 2021-02-02 10:18AM EST | 67.50 | 21.39 | 16.50 | 18.90 | 0.00 | - | 2 | 14 | 147.80% |
| LITE210319C00070000 | 2021-03-05 10:31AM EST | 70.00 | 14.00 | 12.00 | 14.80 | 0.00 | - | 1 | 22 | 76.66% |
| LITE210319C00072500 | 2021-02-23 10:31AM EST | 72.50 | 15.85 | 10.10 | 12.10 | 0.00 | - | 20 | 10 | 71.68% |
| LITE210319C00075000 | 2021-02-26 2:35PM EST | 75.00 | 16.03 | 7.70 | 10.40 | 0.00 | - | 2 | 134 | 71.00% |
| LITE210319C00077500 | 2021-02-25 3:07PM EST | 77.50 | 13.10 | 6.20 | 6.90 | 0.00 | - | 5 | 46 | 56.35% |
| LITE210319C00080000 | 2021-03-08 1:40PM EST | 80.00 | 5.37 | 4.20 | 5.20 | -1.01 | -15.83% | 2 | 132 | 53.64% |
| LITE210319C00082500 | 2021-03-03 11:15AM EST | 82.50 | 3.65 | 2.80 | 3.70 | -3.35 | -47.86% | 2 | 65 | 53.10% |
| LITE210319C00084000 | 2021-03-08 1:25PM EST | 84.00 | 2.90 | 2.30 | 2.85 | -1.70 | -36.96% | 45 | 7 | 53.47% |
| LITE210319C00085000 | 2021-03-08 1:38PM EST | 85.00 | 2.17 | 1.90 | 2.45 | -1.33 | -38.00% | 250 | 248 | 53.49% |
| LITE210319C00086000 | 2021-03-08 12:33PM EST | 86.00 | 2.05 | 1.50 | 2.15 | -0.75 | -26.79% | 77 | 2 | 53.54% |
| LITE210319C00087500 | 2021-03-08 1:25PM EST | 87.50 | 1.55 | 0.95 | 1.60 | -0.33 | -17.55% | 15 | 228 | 51.42% |
| LITE210319C00088000 | 2021-03-05 3:54PM EST | 88.00 | 1.45 | 1.00 | 1.70 | -0.75 | -34.09% | 7 | 28 | 55.57% |
| LITE210319C00089000 | 2021-03-08 2:24PM EST | 89.00 | 1.20 | 0.85 | 1.25 | -4.90 | -80.33% | 1 | 1 | 54.10% |
| LITE210319C00089500 | 2021-02-26 10:42AM EST | 89.50 | 4.60 | 0.75 | 1.90 | 0.00 | - | 11 | 11 | 62.55% |
| LITE210319C00090000 | 2021-03-08 2:24PM EST | 90.00 | 0.86 | 0.60 | 0.90 | -0.51 | -37.23% | 36 | 782 | 51.51% |
| LITE210319C00090500 | 2021-03-08 12:25PM EST | 90.50 | 0.73 | 0.50 | 1.70 | -0.42 | -36.52% | 4 | 313 | 62.16% |
| LITE210319C00091000 | 2021-03-05 10:20AM EST | 91.00 | 1.00 | 0.45 | 0.80 | 0.00 | - | 1 | 25 | 52.30% |
| LITE210319C00091500 | 2021-03-04 2:43PM EST | 91.50 | 0.75 | 0.45 | 1.25 | -0.55 | -42.31% | 1 | 1 | 60.35% |
| LITE210319C00092000 | 2021-03-02 3:20PM EST | 92.00 | 2.30 | 0.40 | 1.10 | 0.00 | - | 10 | 20 | 59.77% |
| LITE210319C00092500 | 2021-03-08 12:35PM EST | 92.50 | 0.75 | 0.15 | 1.40 | -0.20 | -21.05% | 19 | 954 | 62.40% |
| LITE210319C00093500 | 2021-03-08 12:48PM EST | 93.50 | 0.40 | 0.20 | 1.35 | -0.62 | -60.78% | 4 | 20 | 66.31% |
| LITE210319C00094000 | 2021-02-25 12:01PM EST | 94.00 | 2.75 | 0.20 | 1.45 | 0.00 | - | - | 6 | 69.63% |
| LITE210319C00094500 | 2021-03-04 2:35PM EST | 94.50 | 0.45 | 0.20 | 1.25 | -0.30 | -40.00% | 1 | 2 | 68.60% |
| LITE210319C00095000 | 2021-03-08 1:07PM EST | 95.00 | 0.27 | 0.15 | 0.45 | -0.28 | -50.91% | 4,548 | 8,273 | 55.27% |
| LITE210319C00096000 | 2021-03-08 10:55AM EST | 96.00 | 0.30 | 0.05 | 1.20 | -0.70 | -70.00% | 200 | 52 | 70.85% |
| LITE210319C00096500 | 2021-03-08 2:03PM EST | 96.50 | 0.25 | 0.05 | 0.45 | -0.95 | -79.17% | 6 | 1 | 57.52% |
| LITE210319C00097000 | 2021-03-01 10:41AM EST | 97.00 | 1.57 | 0.00 | 1.55 | 0.00 | - | 1 | 2 | 79.10% |
| LITE210319C00097500 | 2021-03-04 3:55PM EST | 97.50 | 0.45 | 0.10 | 0.60 | 0.00 | - | 3 | 753 | 65.33% |
| LITE210319C00099000 | 2021-03-05 11:19AM EST | 99.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 1 | 14 | 56.64% |
| LITE210319C00100000 | 2021-03-08 1:05PM EST | 100.00 | 0.12 | 0.10 | 0.15 | -0.13 | -52.00% | 16 | 1,407 | 59.18% |
| LITE210319C00101000 | 2021-03-04 1:14PM EST | 101.00 | 0.40 | 0.00 | 0.35 | 0.00 | - | 10 | 7 | 65.63% |
| LITE210319C00102000 | 2021-02-26 11:33AM EST | 102.00 | 1.05 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 79.74% |
| LITE210319C00105000 | 2021-03-05 1:23PM EST | 105.00 | 0.09 | 0.05 | 0.20 | -0.11 | -55.00% | 1 | 1,441 | 71.29% |
| LITE210319C00110000 | 2021-03-08 10:16AM EST | 110.00 | 0.20 | 0.00 | 0.20 | -0.05 | -20.00% | 1 | 2,557 | 79.69% |
| LITE210319C00115000 | 2021-03-08 1:51PM EST | 115.00 | 0.07 | 0.00 | 0.30 | -0.03 | -30.00% | 2 | 834 | 95.70% |
| LITE210319C00120000 | 2021-03-04 12:30PM EST | 120.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 20 | 251 | 113.09% |
| LITE210319C00125000 | 2021-02-16 1:57PM EST | 125.00 | 0.20 | 0.00 | 1.20 | 0.00 | - | 1 | 533 | 147.66% |
| LITE210319C00130000 | 2021-01-28 12:47PM EST | 130.00 | 1.00 | 0.10 | 1.45 | 0.00 | - | 1 | 345 | 166.89% |
| LITE210319C00135000 | 2021-02-02 1:06PM EST | 135.00 | 0.30 | 0.00 | 0.80 | 0.00 | - | 1 | 28 | 155.57% |
| LITE210319C00140000 | 2021-02-24 3:31PM EST | 140.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 63 | 137.11% |
| LITE210319C00145000 | 2021-01-27 11:10AM EST | 145.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | 1 | 18 | 190.63% |
| LITE210319C00150000 | 2021-02-02 2:44PM EST | 150.00 | 0.29 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 181.25% |
| LITE210319C00160000 | 2021-02-11 2:43PM EST | 160.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 108 | 160.94% |
Opzioni Putper19 marzo 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LITE210319P00042500 | 2020-12-28 1:26PM EST | 42.50 | 0.12 | 0.00 | 0.40 | 0.00 | - | - | 1 | 198.24% |
| LITE210319P00045000 | 2021-01-19 9:30AM EST | 45.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 10 | 58 | 169.92% |
| LITE210319P00047500 | 2020-09-22 1:13PM EST | 47.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| LITE210319P00050000 | 2021-02-12 2:44PM EST | 50.00 | 0.26 | 0.00 | 2.80 | 0.00 | - | 3 | 423 | 237.99% |
| LITE210319P00055000 | 2020-09-30 2:50PM EST | 55.00 | 3.10 | 1.95 | 2.25 | 0.00 | - | 2 | 15 | 229.88% |
| LITE210319P00060000 | 2021-02-18 3:28PM EST | 60.00 | 0.23 | 0.00 | 5.00 | 0.00 | - | 2 | 93 | 206.35% |
| LITE210319P00062500 | 2021-01-19 10:54AM EST | 62.50 | 0.25 | 0.00 | 0.30 | 0.00 | - | 2 | 27 | 89.26% |
| LITE210319P00065000 | 2021-02-09 12:04PM EST | 65.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 2 | 89 | 83.20% |
| LITE210319P00067500 | 2021-02-25 10:02AM EST | 67.50 | 0.16 | 0.00 | 0.20 | 0.00 | - | 4 | 61 | 63.48% |
| LITE210319P00070000 | 2021-03-08 12:26PM EST | 70.00 | 0.17 | 0.00 | 0.25 | +0.16 | +1,600.00% | 4 | 129 | 56.25% |
| LITE210319P00072500 | 2021-03-05 11:37AM EST | 72.50 | 0.50 | 0.15 | 0.75 | 0.00 | - | 12 | 681 | 62.99% |
| LITE210319P00075000 | 2021-03-05 11:27AM EST | 75.00 | 0.55 | 0.40 | 0.55 | -0.25 | -31.25% | 1 | 438 | 51.90% |
| LITE210319P00077500 | 2021-03-08 2:57PM EST | 77.50 | 0.75 | 0.80 | 1.20 | +0.01 | +1.35% | 3 | 223 | 53.13% |
| LITE210319P00080000 | 2021-03-08 1:41PM EST | 80.00 | 1.25 | 1.45 | 2.00 | -0.15 | -10.71% | 77 | 3,499 | 52.39% |
| LITE210319P00081000 | 2021-03-04 9:47AM EST | 81.00 | 1.75 | 1.80 | 2.35 | +0.60 | +52.17% | 6 | 1 | 51.66% |
| LITE210319P00082000 | 2021-03-04 12:50PM EST | 82.00 | 2.15 | 2.05 | 3.10 | +0.55 | +34.38% | 8 | 3 | 52.69% |
| LITE210319P00082500 | 2021-03-08 9:42AM EST | 82.50 | 2.30 | 2.35 | 3.10 | -0.70 | -23.33% | 8 | 261 | 51.10% |
| LITE210319P00083000 | 2021-03-08 1:41PM EST | 83.00 | 2.47 | 2.55 | 3.40 | +0.62 | +33.51% | 7 | 111 | 51.03% |
| LITE210319P00084000 | 2021-03-04 2:01PM EST | 84.00 | 2.40 | 3.20 | 3.80 | -0.82 | -25.47% | 1 | 4 | 50.59% |
| LITE210319P00085000 | 2021-03-08 12:26PM EST | 85.00 | 3.70 | 3.80 | 4.20 | +0.90 | +32.14% | 11 | 785 | 52.34% |
| LITE210319P00086000 | 2021-03-05 11:45AM EST | 86.00 | 4.48 | 4.40 | 4.90 | 0.00 | - | 10 | 14 | 53.27% |
| LITE210319P00086500 | 2021-03-04 10:44AM EST | 86.50 | 2.80 | 4.80 | 5.20 | 0.00 | - | 15 | 22 | 52.49% |
| LITE210319P00087000 | 2021-03-08 1:49PM EST | 87.00 | 5.10 | 5.10 | 5.90 | -0.39 | -7.10% | 5 | 1 | 51.47% |
| LITE210319P00087500 | 2021-03-08 1:24PM EST | 87.50 | 5.57 | 5.50 | 6.60 | -0.43 | -7.17% | 24 | 261 | 55.18% |
| LITE210319P00088000 | 2021-03-04 2:01PM EST | 88.00 | 5.60 | 5.80 | 6.40 | 0.00 | - | 7 | 12 | 54.76% |
| LITE210319P00088500 | 2021-02-22 3:02PM EST | 88.50 | 3.20 | 5.60 | 7.20 | 0.00 | - | - | 1 | 63.45% |
| LITE210319P00090000 | 2021-03-08 2:53PM EST | 90.00 | 7.05 | 7.40 | 9.20 | +1.05 | +17.50% | 17 | 714 | 62.40% |
| LITE210319P00090500 | 2021-03-01 10:49AM EST | 90.50 | 3.50 | 7.70 | 8.50 | 0.00 | - | 10 | 20 | 57.67% |
| LITE210319P00091000 | 2021-02-26 2:20PM EST | 91.00 | 4.60 | 7.00 | 10.10 | 0.00 | - | 11 | 13 | 84.13% |
| LITE210319P00091500 | 2021-02-26 12:08PM EST | 91.50 | 4.40 | 8.70 | 9.70 | 0.00 | - | 10 | 10 | 53.86% |
| LITE210319P00092500 | 2021-03-05 11:55AM EST | 92.50 | 9.50 | 9.10 | 10.50 | 0.00 | - | 20 | 165 | 66.02% |
| LITE210319P00093000 | 2021-03-04 2:01PM EST | 93.00 | 9.98 | 10.00 | 12.20 | 0.00 | - | 3 | 3 | 70.65% |
| LITE210319P00095000 | 2021-03-04 10:30AM EST | 95.00 | 9.80 | 10.40 | 13.40 | 0.00 | - | 4 | 302 | 86.23% |
| LITE210319P00095500 | 2021-03-03 3:00PM EST | 95.50 | 9.50 | 10.70 | 14.50 | 0.00 | - | 5 | 5 | 102.34% |
| LITE210319P00096000 | 2021-02-25 10:31AM EST | 96.00 | 6.70 | 11.00 | 14.90 | 0.00 | - | - | 2 | 102.15% |
| LITE210319P00097000 | 2021-02-23 10:03AM EST | 97.00 | 11.99 | 12.00 | 16.00 | 0.00 | - | - | 3 | 108.55% |
| LITE210319P00097500 | 2021-03-04 11:57AM EST | 97.50 | 10.30 | 12.40 | 16.20 | 0.00 | - | 300 | 510 | 103.47% |
| LITE210319P00098000 | 2021-03-03 2:56PM EST | 98.00 | 10.50 | 12.80 | 16.70 | 0.00 | - | 4 | 0 | 105.37% |
| LITE210319P00100000 | 2021-03-05 11:51AM EST | 100.00 | 17.00 | 14.80 | 18.60 | 0.00 | - | 1 | 93 | 110.35% |
| LITE210319P00105000 | 2021-03-04 10:45AM EST | 105.00 | 18.20 | 19.90 | 22.30 | 0.00 | - | 2 | 44 | 78.22% |
| LITE210319P00110000 | 2021-02-22 10:40AM EST | 110.00 | 20.32 | 24.70 | 28.90 | 0.00 | - | 1 | 1 | 151.76% |
| LITE210319P00115000 | 2021-03-01 11:29AM EST | 115.00 | 24.50 | 29.70 | 34.40 | 0.00 | - | 1 | 11 | 180.18% |
| LITE210319P00120000 | 2021-01-22 11:37AM EST | 120.00 | 21.50 | 26.70 | 30.10 | 0.00 | - | 1 | 0 | 0.00% |
| LITE210319P00130000 | 2020-12-29 3:32PM EST | 130.00 | 35.10 | 33.00 | 37.50 | 0.00 | - | - | 5 | 0.00% |
| LITE210319P00140000 | 2021-01-19 12:28PM EST | 140.00 | 46.00 | 46.60 | 51.00 | 0.00 | - | - | 5 | 0.00% |
© 2021 Verizon Media. Tutti i diritti riservati.
